鴻海 (2317)-元大-桃園券商分點個股進出

台股 » 個股 » 鴻海 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

鴻海

(2317)

可現股當沖

股價
156.0
漲跌
▲2.0
漲幅
+1.30%
成交量
67,080張
產業
上市其他電子類股
5917人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

鴻海 (2317)籌碼相關－元大-桃園券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-桃園券商分點個股進出
元大-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	59.5	156.53	37.8	157.87	156.00	21.7	107,787	0.02%
2024/05/02	32.4	153.51	11.1	153.59	154.00	21.3	107,073	0.02%
2024/04/30	48.7	157.08	28.8	158.07	156.00	19.9	106,176	0.02%
2024/04/29	40.3	158.52	89.9	158.82	158.50	-49.6	105,289	-0.05%
2024/04/26	35.2	156.57	72.1	155.87	155.00	-37	104,036	-0.04%
2024/04/25	92.9	152.58	56.5	152.35	151.50	36.4	102,659	0.04%
2024/04/24	45.6	152.46	73	151.75	156.00	-27.3	101,157	-0.03%
2024/04/23	45.4	144.98	14.1	144.86	144.00	31.3	98,752	0.03%
2024/04/22	21.1	142.67	20.2	143.15	143.00	0.9	98,059	0.00%
2024/04/19	67.8	143.31	63.6	143.22	143.00	4.2	97,247	0.00%
2024/04/18	32.6	146.41	20.2	147.28	148.00	12.3	95,526	0.01%
2024/04/17	83.9	145.64	30.5	144.55	146.50	53.3	94,851	0.06%
2024/04/16	73.7	139.90	57.7	140.01	141.00	16.1	93,480	0.02%
2024/04/15	57.6	146.66	36.1	147.15	146.00	21.5	90,976	0.02%
2024/04/12	40.2	151.32	35	152.00	150.50	5.2	89,690	0.01%
2024/04/11	115.2	149.71	84.7	149.23	150.00	30.5	87,961	0.03%	大買/
2024/04/10	61.1	155.70	28.8	154.80	154.50	32.3	85,355	0.04%
2024/04/09	74.1	158.66	62.4	158.67	158.00	11.7	84,044	0.01%
2024/04/08	27.2	157.86	24.2	158.31	158.00	3	82,682	0.00%
2024/04/03	74.5	156.84	42	157.67	159.00	32.5	81,311	0.04%
2024/04/02	31.8	155.62	130.3	156.19	159.00	-98.5	79,344	-0.12%	大賣/
2024/04/01	47	152.05	55.9	151.59	150.50	-8.9	76,692	-0.01%
2024/03/29	120.5	153.51	83.5	152.05	150.00	37	75,560	0.05%	大買/
2024/03/28	57.4	153.70	147.5	154.01	155.50	-90.2	73,210	-0.12%	大賣/
2024/03/27	194	148.07	75.4	146.30	148.50	118.7	70,339	0.17%	大買/鉅額交易
2024/03/26	68.1	143.01	160.3	140.65	142.00	-92.3	68,483	-0.13%	大賣/
2024/03/25	31.5	145.65	56.5	145.84	145.50	-25	66,381	-0.04%
2024/03/22	91.4	144.45	138	144.94	145.50	-46.6	64,505	-0.07%	大賣/
2024/03/21	33	141.56	91.5	142.84	142.50	-58.5	61,032	-0.10%
2024/03/20	75.8	139.33	74.7	139.33	138.00	1.1	58,649	0.00%
2024/03/19	33.7	132.89	62	134.28	136.00	-28.4	55,781	-0.05%
2024/03/18	38.9	132.94	95.8	133.58	136.00	-56.9	53,182	-0.11%
2024/03/15	61.7	131.09	278.9	130.51	132.00	-217.2	49,532	-0.44%	大賣/鉅額交易
2024/03/14	36.8	119.26	145.5	119.66	121.00	-108.7	43,236	-0.25%	大賣/鉅額交易
2024/03/13	110	120.38	244.5	120.94	120.50	-134.6	40,314	-0.33%	大買/大賣/鉅額交易
2024/03/12	36.3	115.50	306.8	115.82	119.00	-270.5	34,910	-0.77%	大賣/鉅額交易
2024/03/11	31.2	109.99	164	109.08	109.50	-132.8	29,389	-0.45%	大賣/鉅額交易
2024/03/08	19.2	105.87	19.5	106.47	105.00	-0.3	27,431	0.00%
2024/03/07	1.1	107.50	46.9	107.52	107.50	-45.8	26,533	-0.17%
2024/03/06	6.1	106.66	51.1	106.38	106.50	-45	26,183	-0.17%
2024/03/05	65.1	107.43	15.4	107.37	106.50	49.7	26,190	0.19%
2024/03/04	51.1	105.43	80.6	105.32	106.50	-29.5	25,463	-0.12%
2024/03/01	15.7	102.59	4	102.50	102.00	11.7	24,125	0.05%
2024/02/29	3.1	103.01	30	103.10	103.00	-27	24,041	-0.11%
2024/02/27	10	103.50	8.4	103.71	103.50	1.7	23,750	0.01%
2024/02/26	0	0.00	17	103.35	103.50	-17	23,649	-0.07%
2024/02/23	11.5	103.50	7.7	103.39	103.00	3.8	23,790	0.02%
2024/02/22	4	103.38	16	103.28	103.50	-12	24,119	-0.05%
2024/02/21	2.3	103.44	7	103.00	103.00	-4.7	24,289	-0.02%
2024/02/20	11.6	103.91	23.1	103.87	103.50	-11.5	24,762	-0.05%
2024/02/19	3	102.33	12.7	102.50	103.00	-9.6	24,617	-0.04%
2024/02/16	17	101.03	9.3	101.48	101.50	7.7	25,053	0.03%
2024/02/15	6.4	101.29	5	101.20	101.00	1.4	25,287	0.01%
2024/02/05	2.1	101.50	1.1	101.95	101.50	1	25,125	0.00%
2024/02/02	7	102.00	5	101.90	102.00	2	25,105	0.01%
2024/02/01	0	0.00	4	102.38	103.00	-4	25,344	-0.02%
2024/01/31	10	102.00	2	102.50	102.50	8	25,428	0.03%
2024/01/30	43.3	102.50	0	0.00	102.00	43.3	25,581	0.17%
2024/01/29	31.1	102.66	6	102.67	102.50	25.1	25,927	0.10%
2024/01/26	12	102.50	25.8	102.62	102.50	-13.8	26,364	-0.05%
2024/01/25	3	101.83	10.3	101.89	102.00	-7.3	26,353	-0.03%
2024/01/24	1	101.00	3	101.00	100.50	-2	26,387	-0.01%
2024/01/23	3	101.00	37.3	101.00	101.00	-34.3	27,103	-0.13%
2024/01/22	17.2	100.09	10	100.07	99.90	7.2	29,035	0.02%
2024/01/19	2	100.50	3	100.50	100.50	-1	29,204	0.00%
2024/01/18	16.1	99.30	1.2	99.57	99.90	15	29,563	0.05%
2024/01/17	61	99.21	52.2	98.87	98.60	8.8	29,936	0.03%
2024/01/16	18.4	99.89	11	99.92	100.00	7.4	30,976	0.02%
2024/01/15	16	100.13	3.8	100.37	100.00	12.2	31,922	0.04%
2024/01/12	8.1	100.51	7	100.71	100.50	1.1	32,081	0.00%
2024/01/11	5.2	100.05	5.6	101.06	100.50	-0.4	32,209	0.00%
2024/01/10	10.9	100.44	11.6	100.50	100.00	-0.7	32,083	0.00%
2024/01/09	14.2	101.36	1	102.00	101.00	13.2	31,963	0.04%
2024/01/08	22.3	102.11	22.1	102.41	101.50	0.3	31,828	0.00%
2024/01/05	3	104.00	2.2	104.02	104.00	0.8	31,693	0.00%
2024/01/04	3	104.33	2.1	104.01	104.00	1	31,937	0.00%
2024/01/03	32.1	104.50	2.3	104.02	104.50	29.8	32,154	0.09%
2024/01/02	8	104.50	13.1	104.61	105.00	-5.1	32,305	-0.02%
2023/12/29	8.1	104.50	10.3	104.05	104.50	-2.2	32,250	-0.01%
2023/12/28	8.3	103.56	51	103.73	104.00	-42.7	32,274	-0.13%
2023/12/27	11.9	103.50	4.1	103.50	103.50	7.8	32,180	0.02%
2023/12/26	9.2	103.50	11.7	103.93	104.00	-2.6	32,097	-0.01%
2023/12/25	0.4	103.50	1	103.50	103.50	-0.6	32,284	0.00%
2023/12/22	2	103.50	4	103.50	103.50	-2	32,363	-0.01%
2023/12/21	6	103.00	12.4	103.01	103.50	-6.4	32,468	-0.02%
2023/12/20	4.6	103.53	70.2	103.80	104.50	-65.5	32,160	-0.20%
2023/12/19	8.1	101.93	23.2	101.76	102.50	-15	31,507	-0.05%
2023/12/18	8.3	101.50	43	101.71	102.00	-34.8	31,329	-0.11%
2023/12/15	5.3	101.31	2.1	101.50	101.50	3.2	31,177	0.01%
2023/12/14	1.1	101.48	5.7	101.77	102.00	-4.6	30,726	-0.01%
2023/12/13	7.5	100.92	5.8	100.84	101.00	1.7	30,500	0.01%
2023/12/12	6.7	101.00	1	101.00	101.00	5.7	30,839	0.02%
2023/12/11	12.7	100.80	6	101.00	101.00	6.7	30,769	0.02%
2023/12/08	3	101.50	0	0.00	101.50	3	30,658	0.01%
2023/12/07	3.5	101.00	1.2	101.00	101.00	2.3	30,887	0.01%
2023/12/06	6.2	101.17	0	101.50	101.00	6.2	30,950	0.02%
2023/12/05	1.6	101.06	42	100.50	101.00	-40.4	30,895	-0.13%
2023/12/04	3.2	100.68	7.1	100.93	101.00	-3.9	30,773	-0.01%
2023/12/01	13.4	100.81	4.6	100.56	100.50	8.8	30,811	0.03%
2023/11/30	8	101.62	0.4	101.75	101.50	7.6	30,592	0.02%
2023/11/29	9.5	101.96	1.4	102.00	102.00	8.1	30,267	0.03%
2023/11/28	2.1	102.26	2.5	102.50	102.50	-0.4	29,970	0.00%
2023/11/27	6.2	101.84	7.2	101.95	101.50	-1	30,482	0.00%
2023/11/24	6.1	101.74	1	101.29	101.50	5.1	30,442	0.02%
2023/11/22	8.9	103.12	6.8	102.99	102.00	2.1	31,063	0.01%
2023/11/21	0.7	101.57	17.7	102.02	102.50	-17	30,942	-0.06%
2023/11/20	3.6	101.07	8	101.00	101.00	-4.4	31,170	-0.01%
2023/11/17	6.6	102.44	24.7	102.66	102.50	-18.1	30,949	-0.06%
2023/11/16	2.8	100.82	8.5	100.98	101.00	-5.7	30,387	-0.02%
2023/11/15	18.3	100.44	17.5	100.39	100.50	0.8	30,054	0.00%
2023/11/14	10	100.27	23.7	99.85	100.00	-13.7	29,488	-0.05%
2023/11/13	3.3	97.80	21.2	97.77	97.70	-17.8	29,120	-0.06%
2023/11/10	12.7	97.12	5.2	97.31	97.20	7.5	29,544	0.03%
2023/11/09	11.5	98.08	27	98.10	97.90	-15.5	30,337	-0.05%
2023/11/08	12.8	96.81	25.2	96.90	97.00	-12.3	30,321	-0.04%
2023/11/07	26.9	95.76	3	95.83	96.10	23.9	30,373	0.08%
2023/11/06	24.2	96.81	21.1	96.95	96.40	3.1	30,281	0.01%
2023/11/03	34.2	95.71	8.1	95.45	95.80	26.2	29,982	0.09%
2023/11/02	19.3	96.95	16	97.12	97.00	3.3	29,758	0.01%
2023/11/01	42.2	96.00	12.2	96.03	95.60	30	30,097	0.10%
2023/10/31	55.7	96.23	38.1	96.16	96.50	17.6	30,309	0.06%
2023/10/30	172.5	95.29	9.1	95.14	94.50	163.4	29,933	0.55%	大買/鉅額交易
2023/10/27	38.2	98.37	71.3	98.40	98.20	-33.1	28,083	-0.12%
2023/10/26	22.5	98.36	5.1	98.27	98.50	17.4	28,036	0.06%
2023/10/25	40.5	99.09	4	98.88	99.00	36.5	27,773	0.13%
2023/10/24	200.3	98.48	18	98.56	98.30	182.3	27,620	0.66%	大買/鉅額交易
2023/10/23	107	100.86	7.2	100.93	100.50	99.8	26,288	0.38%	大買/
2023/10/20	37.6	103.11	6.3	104.07	103.50	31.2	25,919	0.12%
2023/10/19	49.7	103.72	0.1	104.00	103.50	49.5	25,714	0.19%
2023/10/18	70.1	105.88	2	106.25	105.50	68.1	25,514	0.27%
2023/10/17	14	107.00	10	107.00	106.50	4	25,614	0.02%
2023/10/16	30	107.00	1.2	107.00	107.00	28.8	26,265	0.11%
2023/10/13	41	107.01	3	107.33	107.50	38	26,851	0.14%
2023/10/12	1	107.00	12.2	106.91	107.00	-11.2	27,096	-0.04%
2023/10/11	7	106.14	3	106.50	106.00	4	27,348	0.01%
2023/10/06	2.4	105.29	4.9	105.52	105.50	-2.4	27,369	-0.01%
2023/10/05	7	103.00	4	103.50	103.50	3	27,528	0.01%
2023/10/04	27.8	102.86	2.1	103.02	103.00	25.7	27,645	0.09%
2023/10/03	6.3	104.00	2.5	103.80	104.00	3.7	27,599	0.01%
2023/10/02	10	104.50	4.3	105.00	104.50	5.8	27,816	0.02%
2023/09/28	25.5	103.64	3	103.67	104.00	22.5	28,735	0.08%
2023/09/27	16.9	103.85	2	104.00	104.00	14.9	29,226	0.05%
2023/09/26	79.6	104.51	0.2	104.50	104.00	79.4	30,286	0.26%
2023/09/25	29.2	105.34	3	105.00	105.50	26.2	31,242	0.08%
2023/09/22	51	105.01	1.1	105.50	105.00	50	31,773	0.16%
2023/09/21	15.2	105.30	1.6	105.38	105.00	13.6	32,181	0.04%
2023/09/20	9	106.39	3	106.33	106.00	6	32,555	0.02%
2023/09/19	0	0.00	1.1	107.00	106.50	-1.1	33,360	0.00%
2023/09/18	1	106.00	1	106.00	106.50	0	34,796	0.00%
2023/09/15	5	106.10	10.7	106.50	106.00	-5.7	35,058	-0.02%
2023/09/14	1	106.50	0	0.00	106.50	1	34,962	0.00%
2023/09/13	11.4	106.05	1	106.00	106.00	10.4	35,116	0.03%
2023/09/12	1.1	107.47	22.2	106.89	107.50	-21.1	35,594	-0.06%
2023/09/11	18.2	105.03	5	105.50	105.00	13.2	35,679	0.04%
2023/09/08	7.8	105.50	1.2	105.16	106.00	6.6	35,975	0.02%
2023/09/07	10.2	105.80	4	106.00	105.50	6.2	36,936	0.02%
2023/09/06	5.2	106.11	5.5	106.15	106.00	-0.3	38,325	0.00%
2023/09/05	0	106.75	1.1	106.96	107.00	-1.1	38,319	0.00%
2023/09/04	2.1	106.25	1.1	107.93	106.50	1	38,384	0.00%
2023/09/01	0.1	106.85	4.2	107.24	107.50	-4.1	38,403	-0.01%
2023/08/31	5.3	106.12	3.2	106.16	106.50	2.1	38,772	0.01%
2023/08/30	5.1	106.00	5	106.60	106.00	0.1	38,234	0.00%
2023/08/29	47.1	105.81	42	106.08	106.00	5.1	38,783	0.01%
2023/08/28	12.8	108.51	5.6	108.32	108.00	7.2	38,485	0.02%
2023/08/25	8.1	108.13	34.1	108.36	108.00	-26.1	39,185	-0.07%
2023/08/24	17.2	109.76	26.7	109.32	109.50	-9.5	40,302	-0.02%
2023/08/23	1	107.00	1.5	106.67	106.50	-0.5	40,756	0.00%
2023/08/22	0	106.00	18.3	106.49	106.50	-18.2	41,061	-0.04%
2023/08/21	3.4	106.02	1.1	106.02	106.00	2.4	41,271	0.01%
2023/08/18	18.4	106.23	3.9	106.16	106.00	14.5	41,354	0.04%
2023/08/17	1.2	106.11	3	106.50	106.50	-1.8	41,432	0.00%
2023/08/16	29.7	105.85	2.1	105.55	105.50	27.6	41,323	0.07%
2023/08/15	114.9	108.00	2.1	107.26	107.00	112.8	41,146	0.27%	大買/鉅額交易
2023/08/14	58.3	110.26	10.8	109.41	110.00	47.4	40,542	0.12%
2023/08/11	5.3	108.82	3	109.00	108.50	2.3	40,690	0.01%
2023/08/10	4.4	109.77	0	0.00	110.00	4.4	41,012	0.01%
2023/08/09	1	110.50	6.8	110.94	110.50	-5.7	41,109	-0.01%
2023/08/08	1.1	110.05	5.1	110.50	110.50	-4	41,947	-0.01%
2023/08/07	7.3	110.99	17	111.82	109.50	-9.7	41,823	-0.02%
2023/08/04	6	110.33	15	109.93	111.00	-9	41,358	-0.02%
2023/08/02	27.1	108.58	13	109.58	108.00	14.1	41,384	0.03%
2023/08/01	2.8	109.89	4	109.75	110.50	-1.2	40,993	0.00%
2023/07/31	4.1	109.01	6	109.00	108.50	-1.9	40,803	0.00%
2023/07/28	8.1	109.69	5	110.20	109.50	3.1	40,510	0.01%
2023/07/27	20	111.48	1.4	110.65	110.50	18.6	40,589	0.05%
2023/07/26	3.6	111.50	15.1	111.43	111.50	-11.5	40,899	-0.03%
2023/07/25	5	110.80	28.8	110.98	112.00	-23.8	40,721	-0.06%
2023/07/24	2.4	107.77	7	107.50	108.00	-4.6	39,989	-0.01%
2023/07/21	7.3	107.44	2.1	107.51	107.50	5.3	40,226	0.01%
2023/07/20	12.3	108.12	5.3	108.23	108.00	7	40,260	0.02%
2023/07/19	12.6	110.25	0.1	110.61	108.50	12.5	40,018	0.03%
2023/07/18	12.8	112.13	37.7	111.66	112.00	-24.9	39,654	-0.06%
2023/07/17	9	110.33	21.2	110.09	110.50	-12.1	39,110	-0.03%
2023/07/14	13.1	107.82	55.8	108.67	109.50	-42.7	38,735	-0.11%
2023/07/13	14.2	108.14	12	108.17	107.00	2.2	38,284	0.01%
2023/07/12	17.5	107.06	6.1	106.92	107.50	11.5	38,042	0.03%
2023/07/11	0.1	105.00	6.9	105.07	105.00	-6.8	37,842	-0.02%
2023/07/10	16.1	105.00	1	105.00	104.50	15.1	37,828	0.04%
2023/07/07	10.5	105.06	16.1	105.16	105.50	-5.6	37,756	-0.01%
2023/07/06	66.5	106.10	3.3	105.59	105.50	63.2	37,732	0.17%
2023/07/05	24	108.46	6.3	108.42	108.50	17.8	36,789	0.05%
2023/07/04	113	110.63	14.1	110.11	110.00	98.9	36,139	0.27%	大買/
2023/07/03	14.6	114.71	20.3	114.80	115.00	-5.7	35,462	-0.02%
2023/06/30	36.2	112.25	31.3	112.12	113.00	4.8	34,309	0.01%
2023/06/29	29.4	114.19	9.3	113.66	113.00	20.1	33,829	0.06%
2023/06/28	17	115.00	19.8	115.00	115.00	-2.8	33,522	-0.01%
2023/06/27	21.6	114.99	40.2	115.52	114.00	-18.7	33,179	-0.06%
2023/06/26	48	115.29	81.3	114.20	115.50	-33.3	32,601	-0.10%
2023/06/21	8.2	112.93	22.8	112.87	113.00	-14.6	32,082	-0.05%
2023/06/20	29.1	112.95	3.2	112.96	112.50	25.9	32,028	0.08%
2023/06/19	1	111.50	9.3	111.95	112.50	-8.3	31,892	-0.03%
2023/06/16	19.1	111.87	20	111.98	111.00	-1	31,825	0.00%
2023/06/15	19.6	111.43	3.4	111.80	111.50	16.2	31,398	0.05%
2023/06/14	5.8	112.50	31	112.48	112.50	-25.3	31,855	-0.08%
2023/06/13	23.1	112.35	58.5	112.55	112.50	-35.3	31,723	-0.11%
2023/06/12	16.6	110.85	89.3	109.98	110.50	-72.7	30,901	-0.24%
2023/06/09	2	108.00	12.4	107.90	108.00	-10.4	29,760	-0.03%
2023/06/08	7.1	107.22	1.1	107.95	107.00	6.1	29,876	0.02%
2023/06/07	3.1	107.50	28.7	107.51	108.00	-25.6	30,051	-0.09%
2023/06/06	3.1	106.36	3.3	106.69	107.00	-0.1	30,703	0.00%
2023/06/05	7	107.86	0.4	108.00	107.50	6.6	30,622	0.02%
2023/06/02	17	108.12	71.4	108.03	108.00	-54.4	31,419	-0.17%
2023/06/01	5	107.10	26.5	107.47	108.00	-21.5	31,156	-0.07%
2023/05/31	10.1	106.70	22.2	106.48	106.50	-12.1	30,871	-0.04%
2023/05/30	23.7	107.28	88.2	106.96	107.00	-64.5	30,356	-0.21%
2023/05/29	9.6	105.31	29.3	104.79	105.50	-19.7	29,635	-0.07%
2023/05/26	6.3	102.25	0	0.00	102.50	6.3	29,233	0.02%
2023/05/25	14.1	102.65	70.1	102.50	102.50	-56	28,999	-0.19%
2023/05/24	11	102.50	1.5	102.50	103.00	9.5	28,936	0.03%
2023/05/23	11.5	102.55	0	0.00	102.50	11.5	28,904	0.04%
2023/05/22	7	102.57	1.1	103.00	103.00	5.9	28,907	0.02%
2023/05/19	13.6	102.52	5	102.50	103.00	8.6	29,083	0.03%
2023/05/18	5.4	103.00	2.1	103.00	103.00	3.4	29,193	0.01%
2023/05/17	12.5	102.46	3	102.83	102.50	9.5	29,333	0.03%
2023/05/16	10.4	102.31	6.7	102.50	102.00	3.8	28,993	0.01%
2023/05/15	33.4	102.02	3	102.00	102.00	30.4	28,601	0.11%
2023/05/12	10	105.55	0.1	105.50	102.50	9.9	28,557	0.03%
2023/05/11	10	105.55	0.1	105.50	105.00	9.9	27,867	0.04%
2023/05/10	3.1	106.49	12.7	106.50	106.50	-9.7	27,910	-0.03%
2023/05/09	6	106.42	53.4	106.15	106.50	-47.4	28,140	-0.17%
2023/05/08	6	105.00	12.1	105.46	105.00	-6	28,301	-0.02%
2023/05/05	13	104.88	12.1	105.41	105.00	0.9	28,849	0.00%
2023/05/04	29	105.34	0	0.00	105.00	29	29,465	0.10%
2023/05/03	2.1	105.50	5	105.70	105.50	-2.9	29,917	-0.01%
2023/05/02	1	105.50	62.3	105.14	106.00	-61.3	30,781	-0.20%
2023/04/28	0.2	104.00	0	0.00	104.50	0.2	31,312	0.00%
2023/04/27	2.1	103.51	1.3	103.52	103.50	0.8	31,454	0.00%
2023/04/26	2	103.50	12	103.83	103.50	-10	31,624	-0.03%
2023/04/25	6	103.00	5.4	103.31	103.00	0.6	31,354	0.00%
2023/04/24	0	103.50	2	103.75	103.50	-2	31,215	-0.01%
2023/04/21	2	104.50	15.1	104.87	104.00	-13.1	31,240	-0.04%
2023/04/20	0	0.00	11.6	104.34	104.50	-11.6	31,018	-0.04%
2023/04/19	4.5	103.67	14	104.43	104.00	-9.5	31,244	-0.03%
2023/04/18	6	104.00	0	0.00	104.50	6	31,266	0.02%
2023/04/17	6.1	104.00	0.1	104.00	104.00	6	31,594	0.02%
2023/04/14	4	103.50	8	103.94	104.50	-4	32,030	-0.01%
2023/04/13	0.2	103.00	2	103.00	103.00	-1.8	32,380	-0.01%
2023/04/12	14.2	103.15	4	103.00	102.50	10.2	32,302	0.03%
2023/04/11	28.1	103.38	4.1	103.50	103.50	24	32,585	0.07%
2023/04/10	9	103.11	4.1	103.02	103.00	4.9	32,478	0.01%
2023/04/07	9.2	103.50	9	103.44	103.00	0.2	32,418	0.00%
2023/04/06	25.6	103.66	2	103.50	103.50	23.6	32,371	0.07%
2023/03/31	8	104.19	22.1	104.39	104.00	-14.1	31,976	-0.04%
2023/03/30	2	104.00	5.8	104.09	104.50	-3.8	32,025	-0.01%
2023/03/29	9	103.44	3	103.67	103.50	6	32,165	0.02%
2023/03/28	17.4	103.04	2.6	103.89	103.00	14.8	32,556	0.05%
2023/03/27	50.1	104.16	20	104.00	103.50	30.1	32,645	0.09%
2023/03/24	34	104.85	27	105.19	105.50	7	33,306	0.02%
2023/03/23	20	103.55	1	104.00	103.50	19	32,568	0.06%
2023/03/22	12.1	103.50	2.2	103.96	103.50	10	32,454	0.03%
2023/03/21	1	104.00	38	103.96	103.50	-37	32,672	-0.11%
2023/03/20	6	103.00	0	0.00	102.50	6	32,644	0.02%
2023/03/17	17	103.88	22.1	103.95	103.50	-5.1	32,828	-0.02%
2023/03/16	21.1	102.62	6.9	102.72	102.00	14.2	32,303	0.04%
2023/03/15	5	102.50	5	102.70	102.50	0	32,585	0.00%
2023/03/14	3.4	101.85	0	0.00	102.00	3.4	33,160	0.01%
2023/03/13	8	102.56	9.1	101.95	103.00	-1.1	33,434	0.00%
2023/03/10	9.4	101.89	1	102.00	102.00	8.4	34,333	0.02%
2023/03/09	60.8	103.18	3	102.83	102.50	57.8	34,973	0.17%
2023/03/08	5.2	104.50	10	104.20	104.00	-4.8	35,167	-0.01%
2023/03/07	5.8	104.91	56.1	105.04	105.00	-50.2	35,211	-0.14%
2023/03/06	1	103.50	18.6	103.63	103.50	-17.5	34,782	-0.05%
2023/03/03	1	103.00	1	103.50	102.50	0	34,733	0.00%
2023/03/02	1	102.00	2.1	102.50	102.50	-1.1	34,949	0.00%
2023/03/01	11	100.05	2.2	102.23	102.00	8.8	35,010	0.03%
2023/02/24	32.7	101.45	1.2	102.58	101.00	31.5	34,736	0.09%
2023/02/23	2.1	102.50	1	103.00	103.00	1.1	34,341	0.00%
2023/02/22	19	101.76	5.3	101.80	102.00	13.8	34,713	0.04%
2023/02/21	9	102.50	16.1	102.50	102.50	-7.1	34,783	-0.02%
2023/02/20	63.1	103.21	13.4	103.01	103.00	49.7	35,331	0.14%
2023/02/17	14	103.00	13.8	103.27	103.50	0.2	35,745	0.00%
2023/02/16	13.2	103.08	25.3	103.42	103.50	-12.1	36,384	-0.03%
2023/02/15	0.9	102.09	15	102.13	102.50	-14.2	37,202	-0.04%
2023/02/14	2.6	101.60	9.1	101.78	102.00	-6.5	37,250	-0.02%
2023/02/13	11	101.41	4.1	101.50	101.00	7	37,616	0.02%
2023/02/10	4.3	101.42	18.1	101.56	101.50	-13.8	37,809	-0.04%
2023/02/09	4	100.75	7.2	101.00	101.00	-3.2	38,059	-0.01%
2023/02/08	12	100.58	4	100.50	100.50	8	38,379	0.02%
2023/02/07	24.1	101.04	7	100.50	100.50	17.1	38,627	0.04%
2023/02/06	7.3	101.50	52.1	101.56	101.50	-44.9	38,581	-0.12%
2023/02/03	42.9	99.67	21	99.70	99.60	21.9	38,523	0.06%
2023/02/02	34	100.22	5.3	100.60	100.00	28.8	38,531	0.07%
2023/02/01	25.1	100.11	3.6	100.36	100.00	21.5	38,077	0.06%
2023/01/31	20.3	99.78	53.5	99.92	99.70	-33.2	37,933	-0.09%
2023/01/30	97.9	98.56	17.1	98.36	98.10	80.8	37,093	0.22%
2023/01/17	8.9	98.29	13	98.30	98.10	-4.1	36,341	-0.01%
2023/01/16	34.5	98.69	0	0.00	98.10	34.5	36,361	0.09%
2023/01/13	11.4	98.88	11	99.05	98.60	0.4	36,315	0.00%
2023/01/12	13.2	98.92	6	99.07	98.60	7.2	36,978	0.02%
2023/01/11	7.1	99.46	0	99.70	99.10	7.1	37,569	0.02%
2023/01/10	10.7	99.29	6.2	99.46	99.40	4.5	37,879	0.01%
2023/01/09	10.3	99.14	11.3	99.44	99.10	-0.9	38,027	0.00%
2023/01/06	7.2	98.59	13	98.65	98.40	-5.8	37,890	-0.02%
2023/01/05	38.4	98.20	23	98.30	98.00	15.4	38,045	0.04%
2023/01/04	47.1	98.20	7	98.10	98.10	40.1	38,079	0.11%
2023/01/03	70.1	98.64	18	98.81	99.10	52.1	38,013	0.14%
2022/12/30	28.1	99.92	9	99.98	99.90	19.1	37,602	0.05%
2022/12/29	39.6	99.78	4.1	99.73	99.70	35.5	37,753	0.09%
2022/12/28	19.8	100.20	12	100.13	100.50	7.8	38,005	0.02%
2022/12/27	7.6	100.54	7.5	100.87	100.50	0.1	37,915	0.00%
2022/12/26	0.1	100.93	0	0.00	101.00	0.1	38,115	0.00%
2022/12/23	4.6	100.88	3	100.33	101.00	1.6	38,434	0.00%
2022/12/22	4.1	100.63	2.1	101.00	101.00	2	38,849	0.01%
2022/12/21	17	100.18	6.1	100.50	100.00	10.9	39,308	0.03%
2022/12/20	8.2	100.32	6	100.00	100.00	2.2	39,198	0.01%
2022/12/19	11	101.00	3	101.00	101.50	8	39,135	0.02%
2022/12/16	51.4	100.57	8	100.63	100.50	43.4	38,899	0.11%
2022/12/15	21.1	101.74	0	0.00	101.50	21.1	38,102	0.06%
2022/12/14	19.2	102.36	8	102.19	102.50	11.2	38,124	0.03%
2022/12/13	13.7	101.39	3.4	101.76	101.00	10.4	38,141	0.03%
2022/12/12	3.2	101.69	2.7	101.23	102.00	0.5	37,850	0.00%
2022/12/09	8.5	102.32	1	102.50	102.00	7.5	38,145	0.02%
2022/12/08	15.1	101.84	0	0.00	101.50	15.1	37,890	0.04%
2022/12/07	8.4	102.75	2	102.75	102.00	6.4	37,817	0.02%
2022/12/06	50.8	103.54	16.1	103.63	103.00	34.8	37,621	0.09%
2022/12/05	24.1	106.35	31.2	106.04	105.50	-7.1	37,014	-0.02%
2022/12/02	31	105.50	105.2	105.40	105.50	-74.2	36,500	-0.20%	大賣/
2022/12/01	22.1	102.48	33.8	102.48	103.00	-11.7	35,734	-0.03%
2022/11/30	34.5	100.86	13	101.00	100.50	21.5	34,905	0.06%
2022/11/29	26.9	99.95	2.1	99.80	100.00	24.8	34,038	0.07%
2022/11/28	18.6	100.05	1	100.00	100.00	17.6	33,757	0.05%
2022/11/25	15.1	100.47	2	100.50	100.50	13.1	33,605	0.04%
2022/11/24	32.4	100.28	23	100.50	101.00	9.4	33,507	0.03%
2022/11/23	7.1	100.79	18	101.00	100.50	-10.9	33,169	-0.03%
2022/11/22	19.4	100.14	39	100.00	100.50	-19.6	33,091	-0.06%
2022/11/21	6.4	100.12	10	101.00	100.00	-3.6	32,902	-0.01%
2022/11/18	38.7	101.13	4	100.75	100.50	34.7	32,636	0.11%
2022/11/17	9.1	101.50	24	101.50	101.50	-14.9	32,326	-0.05%
2022/11/16	19.1	101.71	17	102.06	101.50	2.1	32,188	0.01%
2022/11/15	64.7	101.51	99.1	101.30	101.50	-34.4	31,685	-0.11%
2022/11/14	15.4	100.03	5	101.00	101.50	10.4	31,198	0.03%
2022/11/11	93.7	100.37	4.1	100.51	100.00	89.6	30,512	0.29%
2022/11/10	29.5	100.56	0	0.00	100.50	29.5	29,543	0.10%
2022/11/09	22	101.75	13	101.15	102.50	9	29,373	0.03%
2022/11/08	26.9	100.24	40	100.13	100.00	-13.1	29,190	-0.05%
2022/11/07	37.4	100.25	9	100.11	100.00	28.4	29,498	0.10%
2022/11/04	102.9	100.01	9	100.44	100.50	93.9	29,858	0.31%	大買/
2022/11/03	38.5	100.93	0	0.00	101.00	38.5	29,990	0.13%
2022/11/02	20.6	101.49	7	101.50	102.00	13.6	29,765	0.05%
2022/11/01	34.5	101.26	2	101.50	101.50	32.5	29,668	0.11%
2022/10/31	22.2	101.92	1.8	102.43	102.50	20.5	29,304	0.07%
2022/10/28	7.2	103.64	5	103.80	104.00	2.2	29,222	0.01%
2022/10/27	1.1	104.50	5	104.50	104.00	-3.9	29,368	-0.01%
2022/10/26	0.6	103.50	6.3	103.66	104.00	-5.7	29,519	-0.02%
2022/10/25	9.1	102.34	7.1	103.29	103.50	2	29,293	0.01%
2022/10/24	12	104.04	0	104.50	103.00	12	29,045	0.04%
2022/10/21	8	102.75	8	103.06	103.50	0	28,923	0.00%
2022/10/20	18.1	101.53	1	101.99	102.50	17	29,034	0.06%
2022/10/19	5.9	103.38	3	103.34	103.00	2.8	28,453	0.01%
2022/10/18	7.3	103.69	19	103.71	103.50	-11.7	28,204	-0.04%
2022/10/17	5	104.60	0	0.00	105.00	5	28,041	0.02%
2022/10/14	19	105.18	10	105.00	105.00	9	27,956	0.03%
2022/10/13	4.2	103.50	6.1	103.61	103.50	-1.9	28,122	-0.01%
2022/10/12	17.1	103.09	6	104.00	103.00	11.1	27,974	0.04%
2022/10/11	144.2	104.49	3.1	104.50	104.00	141.1	27,628	0.51%	大買/鉅額交易
2022/10/07	19	107.29	3.1	107.34	107.50	15.9	27,413	0.06%
2022/10/06	0.4	107.12	6	107.17	107.50	-5.6	27,815	-0.02%
2022/10/05	27.1	106.00	59	106.50	107.00	-31.9	27,893	-0.11%
2022/10/04	15.1	102.43	0	0.00	102.50	15.1	27,455	0.05%
2022/10/03	10.1	101.00	4	101.13	101.00	6.1	27,474	0.02%
2022/09/30	32	101.42	58.2	101.00	102.00	-26.2	27,695	-0.09%
2022/09/29	20.3	101.25	45.5	101.06	101.50	-25.2	27,913	-0.09%
2022/09/28	31.9	101.44	2.3	101.55	100.50	29.6	28,002	0.11%
2022/09/27	4.2	103.66	3	103.17	103.50	1.2	27,942	0.00%
2022/09/26	37.6	104.48	6.2	104.00	104.00	31.4	28,760	0.11%
2022/09/23	2.2	106.74	0	0.00	106.50	2.2	29,122	0.01%
2022/09/22	10.1	106.50	0.3	107.00	107.00	9.8	29,606	0.03%
2022/09/21	7.3	107.08	2	107.25	107.00	5.3	29,763	0.02%
2022/09/20	3.1	107.68	2	108.50	108.50	1.1	29,793	0.00%
2022/09/19	0.4	107.00	1	107.00	107.00	-0.6	29,797	0.00%
2022/09/16	1.2	107.07	0	0.00	107.50	1.2	30,004	0.00%
2022/09/15	5.1	108.00	2	108.00	108.00	3.1	30,148	0.01%
2022/09/14	3.3	107.54	1	108.00	107.50	2.2	30,383	0.01%
2022/09/13	1	109.50	6.7	109.66	110.00	-5.7	30,584	-0.02%
2022/09/12	1	108.50	10.4	108.50	108.50	-9.4	30,594	-0.03%
2022/09/08	7.2	106.51	1	107.01	107.00	6.2	31,113	0.02%
2022/09/07	26.9	106.67	2.4	106.29	106.00	24.5	31,387	0.08%
2022/09/06	0.6	108.00	2	107.75	108.50	-1.5	31,270	0.00%
2022/09/05	5	108.00	2	108.00	108.00	3	31,528	0.01%
2022/09/02	1.6	107.52	2	108.00	107.50	-0.4	31,931	0.00%
2022/09/01	12.2	107.38	0	0.00	107.50	12.2	32,046	0.04%
2022/08/31	3.3	108.04	15.2	109.36	109.00	-11.9	31,915	-0.04%
2022/08/30	18.1	108.39	0.5	108.50	108.50	17.6	31,741	0.06%
2022/08/29	16.8	108.26	1.5	108.50	108.00	15.3	32,006	0.05%
2022/08/26	3.3	109.70	8	109.69	110.50	-4.7	32,155	-0.01%
2022/08/25	4	109.50	1.2	110.08	109.50	2.8	32,478	0.01%
2022/08/24	5.3	109.52	6.7	109.50	109.50	-1.4	33,426	0.00%
2022/08/23	34.1	110.00	0	0.00	110.00	34.1	34,509	0.10%
2022/08/22	2.1	110.26	32.5	110.05	111.00	-30.4	34,940	-0.09%
2022/08/19	1	111.00	1	111.50	111.00	0	35,525	0.00%
2022/08/18	1.3	112.30	0	0.00	112.00	1.3	35,898	0.00%
2022/08/17	6.1	111.99	6.1	111.75	112.50	0	36,728	0.00%
2022/08/16	11.4	111.09	3	111.33	111.00	8.4	36,840	0.02%
2022/08/15	15.3	112.03	5.2	112.31	112.00	10.1	36,930	0.03%
2022/08/12	16	113.00	14	113.18	112.50	2	37,208	0.01%
2022/08/11	1	112.50	29.4	112.36	113.00	-28.4	37,022	-0.08%
2022/08/10	0.1	110.50	58.1	109.61	110.00	-58	36,918	-0.16%
2022/08/09	4.2	108.26	13.3	108.70	109.00	-9.1	36,398	-0.03%
2022/08/08	2.9	107.66	12.5	107.52	108.00	-9.6	36,343	-0.03%
2022/08/05	4.3	108.17	10	108.30	108.00	-5.7	36,295	-0.02%
2022/08/04	6.1	107.17	2.1	107.98	108.00	4	36,249	0.01%
2022/08/03	7.1	107.22	18	108.08	108.50	-10.9	35,932	-0.03%
2022/08/02	6.3	107.26	7.1	106.86	108.00	-0.8	35,709	0.00%
2022/08/01	8.3	108.70	3	108.50	109.00	5.3	35,441	0.01%
2022/07/29	0	108.50	4	108.87	109.00	-4	35,652	-0.01%
2022/07/28	13.6	108.54	1	108.50	108.50	12.6	35,867	0.04%
2022/07/27	18.6	108.36	8.1	108.74	108.00	10.5	36,003	0.03%
2022/07/26	5.7	107.85	16	107.81	108.00	-10.3	35,778	-0.03%
2022/07/25	2.4	106.63	35	107.10	107.50	-32.6	35,635	-0.09%
2022/07/22	6	106.17	33	105.97	106.00	-27	35,447	-0.08%
2022/07/21	1.2	104.57	6.1	104.91	105.50	-5	35,462	-0.01%
2022/07/20	10.3	103.82	1	104.50	103.50	9.3	35,419	0.03%
2022/07/19	12.1	104.04	3.1	103.68	104.00	9	35,511	0.03%
2022/07/18	4.1	104.50	2	104.75	105.00	2.1	35,446	0.01%
2022/07/15	12.4	104.97	2	105.25	105.00	10.4	35,469	0.03%
2022/07/14	10	104.45	38.9	104.78	105.00	-28.8	35,384	-0.08%
2022/07/13	8.1	103.00	37.1	103.05	102.50	-29	34,910	-0.08%
2022/07/12	12.1	100.21	4.1	100.51	100.50	8	34,569	0.02%
2022/07/11	29.2	101.36	0	0.00	101.00	29.2	34,330	0.09%
2022/07/08	21.3	102.47	3	102.00	102.00	18.3	34,172	0.05%
2022/07/07	2.1	101.32	4.2	102.88	103.50	-2.1	33,867	-0.01%
2022/07/06	9.8	101.44	71	100.96	100.50	-61.2	33,478	-0.18%
2022/07/05	15.4	102.21	4.1	102.25	102.50	11.3	33,199	0.03%
2022/07/04	30.9	100.32	2	100.50	100.00	28.9	32,860	0.09%
2022/07/01	17.8	106.88	16.1	107.12	106.00	1.7	32,262	0.01%
2022/06/30	10	109.70	3.4	109.62	109.00	6.7	31,744	0.02%
2022/06/29	2.1	111.50	6.1	111.51	111.00	-4	31,393	-0.01%
2022/06/28	2	110.50	9.6	111.82	112.00	-7.6	31,168	-0.02%
2022/06/27	2.6	111.69	8	111.81	111.00	-5.4	31,040	-0.02%
2022/06/24	3.3	109.50	6	110.17	110.00	-2.8	30,863	-0.01%
2022/06/23	35.1	108.98	12.4	108.76	108.00	22.7	30,701	0.07%
2022/06/22	2.1	110.24	14.3	109.53	109.50	-12.2	30,281	-0.04%
2022/06/21	7	111.18	3.4	111.09	112.00	3.6	30,597	0.01%
2022/06/20	10	109.60	6.6	109.38	109.00	3.4	30,276	0.01%
2022/06/17	8	110.13	10.3	110.29	109.50	-2.3	30,071	-0.01%
2022/06/16	7.2	112.21	3.2	112.65	111.50	4	29,597	0.01%
2022/06/15	3.1	112.00	0	0.00	112.00	3.1	30,439	0.01%
2022/06/14	12	110.42	29.6	111.02	111.50	-17.6	30,755	-0.06%
2022/06/13	16.1	111.81	3.4	111.68	111.50	12.7	30,823	0.04%
2022/06/10	13.1	114.16	3.4	114.35	114.00	9.7	30,587	0.03%
2022/06/09	19	114.42	8.4	114.93	115.50	10.6	30,617	0.03%
2022/06/08	6.1	113.91	11	114.05	114.00	-4.9	30,518	-0.02%
2022/06/07	10.2	114.10	8.5	114.12	113.50	1.8	30,625	0.01%
2022/06/06	10.1	114.85	27.3	115.09	115.50	-17.2	30,483	-0.06%
2022/06/02	12.5	114.74	5.8	115.45	114.00	6.8	30,890	0.02%
2022/06/01	26.5	114.46	17.8	115.13	114.50	8.7	31,010	0.03%
2022/05/31	1.6	111.94	61.5	112.03	113.00	-59.9	30,133	-0.20%
2022/05/30	5	109.40	18.1	110.03	110.50	-13.1	28,871	-0.05%
2022/05/27	8.1	110.37	16.2	110.37	110.00	-8.1	28,372	-0.03%
2022/05/26	24.6	109.30	13.5	109.41	109.00	11.1	27,992	0.04%
2022/05/25	9.3	109.11	45.3	109.03	109.50	-36	27,818	-0.13%
2022/05/24	10	108.20	11.2	108.45	108.00	-1.2	27,347	0.00%
2022/05/23	14	107.88	9.1	108.39	108.00	4.9	26,969	0.02%
2022/05/20	20	108.12	29.3	107.93	107.00	-9.3	26,832	-0.03%
2022/05/19	6.5	105.78	18.4	106.91	107.50	-11.9	26,456	-0.04%
2022/05/18	10.2	106.25	27.1	106.66	107.00	-16.9	26,023	-0.07%
2022/05/17	7	104.50	9	104.89	105.00	-2	25,518	-0.01%
2022/05/16	1	104.00	4.2	104.24	104.50	-3.2	25,323	-0.01%
2022/05/13	3.2	103.52	16	103.56	104.00	-12.8	25,172	-0.05%
2022/05/12	9.3	102.61	1	102.50	102.00	8.3	25,217	0.03%
2022/05/11	3	103.67	2	103.50	103.00	1	25,124	0.00%
2022/05/10	0.3	103.22	4	102.75	104.00	-3.7	25,133	-0.01%
2022/05/09	1	103.50	2	103.50	104.00	-1	25,217	0.00%
2022/05/06	10.5	103.07	14.5	103.00	104.00	-4	25,527	-0.02%
2022/05/05	3	104.83	7	105.07	104.50	-4	25,631	-0.02%
2022/05/04	2	104.00	10	104.10	104.00	-8	25,602	-0.03%
2022/05/03	1	101.50	7	102.57	102.50	-6	25,586	-0.02%
2022/04/29	6	101.58	10	101.90	102.00	-4	25,993	-0.02%
2022/04/28	10	100.45	2.5	100.52	101.50	7.5	26,305	0.03%
2022/04/27	22	100.18	10.1	100.13	100.00	11.9	26,323	0.05%
2022/04/26	21.6	100.68	21	100.83	101.00	0.6	26,227	0.00%
2022/04/25	55.9	100.95	26	100.60	100.50	29.9	26,131	0.11%
2022/04/22	1.2	102.58	5	102.90	103.50	-3.8	25,723	-0.01%
2022/04/21	3.1	103.01	0	0.00	103.00	3.1	26,086	0.01%
2022/04/20	2.4	102.29	0.2	102.50	103.00	2.2	26,106	0.01%
2022/04/19	15	102.30	4	102.25	102.00	11.1	26,095	0.04%
2022/04/18	15	102.47	0	0.00	102.50	15	26,235	0.06%
2022/04/15	5.1	103.31	0.2	103.50	103.00	4.9	26,622	0.02%
2022/04/14	1	104.00	6	104.17	104.00	-5	27,070	-0.02%
2022/04/13	2.4	103.64	1	104.50	104.00	1.4	27,740	0.01%
2022/04/12	1.2	102.10	3.8	102.24	102.00	-2.6	29,846	-0.01%
2022/04/11	11.3	102.11	0.1	102.50	102.00	11.2	29,853	0.04%
2022/04/08	33.6	102.85	10	102.75	103.00	23.6	29,736	0.08%
2022/04/07	35.5	103.69	2	103.50	103.00	33.5	29,605	0.11%
2022/04/06	12.8	104.61	0	0.00	105.00	12.8	29,253	0.04%
2022/04/01	10.1	104.70	6.1	104.93	104.50	4	28,990	0.01%
2022/03/31	13.1	105.73	5.1	106.19	106.00	8	28,748	0.03%
2022/03/30	6	105.42	18.3	105.94	105.50	-12.3	28,608	-0.04%
2022/03/29	8	105.06	4.1	105.39	105.50	3.9	28,506	0.01%
2022/03/28	7.1	105.36	17	106.00	106.00	-10	28,443	-0.04%
2022/03/25	13.1	106.61	15.4	106.50	106.00	-2.3	28,332	-0.01%
2022/03/24	31.3	106.43	38.6	106.64	106.50	-7.3	28,289	-0.03%
2022/03/23	3.1	104.84	9.6	105.10	105.50	-6.5	27,980	-0.02%
2022/03/22	3.8	104.00	1	104.50	104.00	2.8	28,224	0.01%
2022/03/21	3	105.17	2.1	105.24	104.50	0.9	28,256	0.00%
2022/03/18	1.2	104.83	30.3	104.92	106.00	-29.1	28,271	-0.10%
2022/03/17	4	103.63	29	103.71	104.00	-25	27,192	-0.09%
2022/03/16	58	100.63	8	101.13	101.50	50	26,806	0.19%
2022/03/15	23.3	101.33	5.7	101.82	101.00	17.6	26,458	0.07%
2022/03/14	6.1	102.67	1.5	103.00	102.50	4.6	26,525	0.02%
2022/03/11	9	103.00	7.2	103.50	103.50	1.8	26,516	0.01%
2022/03/10	7	103.14	18	103.39	103.00	-11	26,500	-0.04%
2022/03/09	25.4	101.84	4.1	101.63	101.50	21.3	26,385	0.08%
2022/03/08	41.3	101.13	21.2	101.42	101.50	20.1	26,349	0.08%
2022/03/07	80.8	103.01	11.1	103.09	102.50	69.7	25,720	0.27%
2022/03/04	1.7	104.50	8	104.31	105.00	-6.3	25,816	-0.02%
2022/03/03	6.6	104.62	5	104.50	104.50	1.6	25,972	0.01%
2022/03/02	0	0.00	7	104.43	104.50	-7	26,143	-0.03%
2022/03/01	1.3	104.58	5	104.50	104.50	-3.7	26,204	-0.01%
2022/02/25	27	103.00	3.5	103.14	103.00	23.5	26,220	0.09%
2022/02/24	50.4	103.20	5.9	103.19	102.50	44.5	26,098	0.17%
2022/02/23	2.2	105.01	1	105.00	105.00	1.2	25,606	0.00%
2022/02/22	27.1	104.39	0.7	104.50	104.50	26.4	25,709	0.10%
2022/02/21	0.1	105.50	8	106.00	106.00	-7.9	25,784	-0.03%
2022/02/18	15	105.47	3	105.50	105.50	12	25,924	0.05%
2022/02/17	15.1	105.90	11	106.00	106.00	4.1	25,998	0.02%
2022/02/16	8.3	105.24	3.2	105.31	105.50	5.1	26,003	0.02%
2022/02/15	25	104.12	1	104.50	104.00	24	26,223	0.09%
2022/02/14	22.2	104.09	3.3	104.35	104.00	18.9	26,310	0.07%
2022/02/11	4	105.13	5.6	105.14	106.00	-1.6	26,318	-0.01%
2022/02/10	27.3	106.48	15	106.20	106.50	12.3	26,440	0.05%
2022/02/09	18	105.97	12.2	106.08	106.50	5.8	26,437	0.02%
2022/02/08	11	105.32	11.2	105.19	105.50	-0.2	26,352	0.00%
2022/02/07	3.6	103.36	4	103.63	103.00	-0.4	25,826	0.00%
2022/01/26	27.5	102.30	15	102.77	102.00	12.5	25,471	0.05%
2022/01/25	25.4	102.53	4	103.00	103.00	21.4	25,257	0.08%
2022/01/24	53.1	103.40	26.4	103.11	103.00	26.7	25,076	0.11%
2022/01/21	34.9	102.31	1	102.50	102.00	33.9	24,727	0.14%
2022/01/20	24.1	103.38	4.1	103.14	103.00	20	24,415	0.08%
2022/01/19	28.1	103.55	4	104.00	103.50	24.1	24,199	0.10%
2022/01/18	4.1	104.01	7.4	104.03	103.50	-3.3	24,100	-0.01%
2022/01/17	17.2	103.71	0.2	104.00	103.50	17	24,204	0.07%
2022/01/14	79.2	103.56	3	103.50	103.50	76.2	24,181	0.32%
2022/01/13	2	105.00	4	105.38	105.50	-2	24,050	-0.01%
2022/01/12	5.2	104.31	2	104.50	104.50	3.2	24,214	0.01%
2022/01/11	7.3	104.21	1	104.00	104.50	6.3	24,338	0.03%
2022/01/10	11.6	105.05	6	104.50	104.50	5.6	24,605	0.02%
2022/01/07	11.1	106.82	13.9	106.76	106.50	-2.8	24,846	-0.01%
2022/01/06	30.5	107.23	9	107.33	107.00	21.5	24,497	0.09%
2022/01/05	42.6	108.76	89.3	108.78	109.00	-46.7	23,990	-0.19%
2022/01/04	20.7	103.61	9	103.61	103.50	11.7	22,264	0.05%
2022/01/03	19.8	103.63	2	103.50	103.00	17.7	22,420	0.08%
2021/12/30	7.2	104.36	5	104.50	104.00	2.2	22,693	0.01%
2021/12/29	7.1	104.79	0	105.00	105.00	7	23,058	0.03%
2021/12/28	2.1	105.23	4.2	105.24	105.50	-2.1	23,528	-0.01%
2021/12/27	4	104.50	5	104.50	104.50	-1	23,690	0.00%
2021/12/24	3.1	104.34	17	104.47	104.00	-13.9	24,112	-0.06%
2021/12/23	12.4	104.00	18.6	104.00	104.00	-6.2	24,295	-0.03%
2021/12/22	6.1	103.59	1	104.00	103.50	5.1	24,599	0.02%
2021/12/21	1	104.49	8.1	104.12	104.50	-7.1	24,777	-0.03%
2021/12/20	10.8	103.13	0.1	103.50	103.00	10.7	24,788	0.04%
2021/12/17	15.2	103.38	4	103.63	103.50	11.2	24,743	0.05%
2021/12/16	18.2	103.87	3	104.17	103.50	15.2	24,530	0.06%
2021/12/15	6.1	104.26	0.1	105.00	105.00	6	24,606	0.02%
2021/12/14	3.7	104.27	5.2	105.00	104.50	-1.5	24,867	-0.01%
2021/12/13	4.1	105.00	5.2	104.72	104.50	-1.1	24,882	0.00%
2021/12/10	4.1	105.01	4	105.13	105.00	0.1	25,648	0.00%
2021/12/09	2	105.50	4	105.88	106.00	-2	25,628	-0.01%
2021/12/08	8.2	105.51	2	106.25	105.00	6.2	25,632	0.02%
2021/12/07	5.2	105.52	1	105.50	106.00	4.2	25,267	0.02%
2021/12/06	3	106.50	4.1	106.87	106.50	-1.1	25,185	0.00%
2021/12/03	3.2	105.22	3.5	105.64	105.00	-0.3	25,281	0.00%
2021/12/02	6.2	105.66	3	106.17	105.00	3.2	25,365	0.01%
2021/12/01	1.2	104.31	11	104.82	105.50	-9.8	25,219	-0.04%
2021/11/30	6.3	103.54	9	104.67	103.50	-2.7	25,243	-0.01%
2021/11/29	12.5	103.64	7	103.57	103.50	5.5	24,913	0.02%
2021/11/26	26.6	103.91	8	104.00	103.50	18.6	24,820	0.07%
2021/11/25	4	105.25	0.1	105.50	105.00	4	24,927	0.02%
2021/11/24	31.4	105.10	9	105.39	105.50	22.4	24,868	0.09%
2021/11/23	15	106.17	1	106.00	106.00	14	24,601	0.06%
2021/11/22	7.1	106.79	2	107.00	106.50	5.1	24,446	0.02%
2021/11/19	8.4	106.66	1.3	106.66	106.50	7.1	24,384	0.03%
2021/11/18	18	106.58	3	107.00	107.00	15	24,337	0.06%
2021/11/17	37.8	107.30	2.4	107.58	107.00	35.4	24,205	0.15%
2021/11/16	11.1	108.18	1.4	108.13	108.00	9.8	24,180	0.04%
2021/11/15	7	108.64	66.5	108.63	108.00	-59.5	24,775	-0.24%
2021/11/12	16.1	108.94	11.1	108.73	109.00	5	24,877	0.02%
2021/11/11	4.2	107.65	2.6	107.81	107.50	1.6	24,858	0.01%
2021/11/10	3.3	109.09	24.1	109.02	109.00	-20.8	25,126	-0.08%
2021/11/09	10	107.55	6	107.67	108.00	4	25,521	0.02%
2021/11/08	8	107.31	9	107.28	107.50	-1	25,431	0.00%
2021/11/05	7.1	108.21	14.5	107.95	109.00	-7.3	25,877	-0.03%
2021/11/04	6.8	108.37	7	108.29	108.00	-0.2	26,297	0.00%
2021/11/03	2	108.00	7.2	108.00	107.50	-5.2	26,495	-0.02%
2021/11/02	2	108.00	3.7	108.00	107.50	-1.7	26,978	-0.01%
2021/11/01	10.5	107.00	11	107.45	106.50	-0.5	26,974	0.00%
2021/10/29	7.4	107.02	5.2	107.50	107.00	2.2	27,025	0.01%
2021/10/28	3	108.00	0	0.00	108.50	3	27,041	0.01%
2021/10/27	7.2	108.14	1	108.00	108.00	6.2	27,205	0.02%
2021/10/26	6	109.00	2	108.75	109.00	4	27,413	0.01%
2021/10/25	12	108.46	4	108.75	108.00	8	27,459	0.03%
2021/10/22	6	107.83	1.4	108.27	107.50	4.6	27,653	0.02%
2021/10/21	0.6	107.99	16	108.00	108.00	-15.4	27,868	-0.06%
2021/10/20	5.2	107.19	10	108.00	107.50	-4.8	27,916	-0.02%
2021/10/19	17.2	107.12	17	107.24	107.00	0.2	27,785	0.00%
2021/10/18	28.9	109.59	30.7	108.85	107.50	-1.8	28,334	-0.01%
2021/10/15	18.7	108.90	24.1	108.93	109.50	-5.4	28,682	-0.02%
2021/10/14	3.4	107.00	3.3	107.00	106.50	0.2	28,303	0.00%
2021/10/13	29.1	105.48	3	105.50	105.50	26.1	28,537	0.09%
2021/10/12	17.3	105.15	10.2	104.82	105.00	7.1	28,786	0.02%
2021/10/08	8.3	107.36	27	107.78	108.00	-18.7	29,185	-0.06%
2021/10/07	5.9	106.43	13.7	106.16	107.00	-7.7	29,179	-0.03%
2021/10/06	13.1	103.96	27	104.11	103.00	-13.9	29,150	-0.05%
2021/10/05	46	101.49	7	101.72	101.50	38.9	28,786	0.14%
2021/10/04	21.2	103.24	11.3	103.02	103.00	10	28,567	0.04%
2021/10/01	58.3	103.51	6.1	103.42	103.00	52.2	28,543	0.18%
2021/09/30	9	105.06	2	106.00	105.00	7	28,439	0.02%
2021/09/29	19.9	105.07	4	105.00	105.00	15.9	28,792	0.06%
2021/09/28	7.7	106.45	6	106.50	106.50	1.7	29,592	0.01%
2021/09/27	5	107.60	1.5	108.00	107.50	3.5	29,497	0.01%
2021/09/24	2.3	107.50	3	107.50	107.50	-0.8	29,530	0.00%
2021/09/23	8.3	106.76	17	106.97	106.50	-8.7	29,793	-0.03%
2021/09/22	43.2	106.77	18.8	106.89	107.00	24.5	29,774	0.08%
2021/09/17	4.2	108.01	9.3	108.24	108.50	-5.1	29,528	-0.02%
2021/09/16	14	108.54	3.1	107.69	107.50	10.9	29,476	0.04%
2021/09/15	24.1	109.10	22.3	109.68	108.50	1.8	29,612	0.01%
2021/09/14	7.2	107.21	3	107.33	107.50	4.2	29,019	0.01%
2021/09/13	12	107.04	10	107.00	106.50	2	29,065	0.01%
2021/09/10	2.1	108.24	1	108.50	108.00	1.1	29,390	0.00%
2021/09/09	8.4	106.70	3	107.50	107.00	5.4	29,660	0.02%
2021/09/08	12.3	107.60	9.8	108.31	107.50	2.5	29,623	0.01%
2021/09/07	23.4	108.81	2	109.00	108.50	21.4	29,547	0.07%
2021/09/06	17.3	111.62	18.1	111.83	111.00	-0.8	29,553	0.00%
2021/09/03	8	111.94	7.4	112.14	112.50	0.6	29,849	0.00%
2021/09/02	58	111.09	5	112.40	111.50	53	29,768	0.18%
2021/09/01	2	110.50	15.5	111.18	111.00	-13.5	29,654	-0.05%
2021/08/31	5.1	109.00	9.4	109.59	111.00	-4.3	29,587	-0.01%
2021/08/30	1	107.50	3	109.00	109.00	-2	29,418	-0.01%
2021/08/27	0.2	108.00	2.1	107.76	108.00	-1.8	29,666	-0.01%
2021/08/26	6.1	108.00	4	107.75	107.50	2.1	29,835	0.01%
2021/08/25	1.4	108.14	5	108.20	108.50	-3.6	30,168	-0.01%
2021/08/24	7.1	108.13	13	108.50	109.00	-5.9	30,304	-0.02%
2021/08/23	4.2	106.63	6	106.83	107.50	-1.9	30,576	-0.01%
2021/08/20	9.7	104.23	10	103.80	104.50	-0.3	30,649	0.00%
2021/08/19	55.6	103.67	10.4	103.47	103.00	45.2	31,163	0.14%
2021/08/18	13.7	105.77	9	105.89	107.00	4.7	30,717	0.02%
2021/08/17	9.8	106.81	4	106.88	106.50	5.8	31,031	0.02%
2021/08/16	21.7	107.31	14	107.46	107.50	7.7	31,124	0.02%
2021/08/13	66	109.28	23	109.26	109.00	43	31,441	0.14%
2021/08/12	7.6	109.35	0.2	109.50	109.00	7.4	31,378	0.02%
2021/08/11	30.1	107.33	11.3	108.13	109.00	18.8	31,859	0.06%
2021/08/10	37.7	109.63	5.8	109.76	108.50	31.9	32,440	0.10%
2021/08/09	6	111.33	3.1	112.33	112.00	3	33,341	0.01%
2021/08/06	48.6	112.20	20.2	112.43	112.50	28.4	33,684	0.08%
2021/08/05	5.6	111.36	11.1	111.55	112.00	-5.6	34,169	-0.02%
2021/08/04	3.1	112.16	8	111.94	112.00	-4.9	36,329	-0.01%
2021/08/03	22.4	111.88	1	111.00	111.50	21.4	37,309	0.06%
2021/08/02	11.1	111.82	14	112.11	113.00	-2.9	37,640	-0.01%
2021/07/30	15.1	110.24	10	110.15	110.00	5.1	38,246	0.01%
2021/07/29	6.1	110.83	12	110.83	111.00	-5.9	38,400	-0.02%
2021/07/28	14.7	109.71	10	109.35	110.50	4.7	39,142	0.01%
2021/07/27	10.9	110.97	14.2	110.92	111.50	-3.3	40,042	-0.01%
2021/07/26	25.6	109.74	4	109.88	110.00	21.6	40,774	0.05%
2021/07/23	22.3	110.89	0.1	111.00	110.50	22.1	40,978	0.05%
2021/07/22	35.1	110.75	30.4	110.59	110.50	4.7	41,267	0.01%
2021/07/21	50.4	113.40	24.1	113.17	112.50	26.3	41,185	0.06%
2021/07/20	29	114.90	17	115.32	114.50	12	40,817	0.03%
2021/07/19	17.2	116.88	5.1	117.20	116.50	12	41,033	0.03%
2021/07/16	12	118.71	28.6	119.35	119.50	-16.6	41,627	-0.04%
2021/07/15	36.2	118.72	72	119.04	119.50	-35.8	41,646	-0.09%
2021/07/14	14.1	116.96	16.8	117.12	116.00	-2.7	41,038	-0.01%
2021/07/13	8.3	116.49	21.7	116.35	116.50	-13.4	41,122	-0.03%
2021/07/12	10.2	115.05	10	115.00	115.00	0.3	41,396	0.00%
2021/07/09	10.9	113.94	5	113.90	114.00	5.9	41,770	0.01%
2021/07/08	5.3	115.50	3.6	115.50	115.50	1.7	42,184	0.00%
2021/07/07	15.1	115.57	5.2	115.79	115.00	9.9	42,614	0.02%
2021/07/06	16.8	116.25	23.6	116.48	116.50	-6.8	43,302	-0.02%
2021/07/05	15.4	115.31	109.8	115.26	117.00	-94.4	43,911	-0.21%	大賣/
2021/07/02	19	111.87	18.2	111.86	111.50	0.8	43,223	0.00%
2021/07/01	7	111.79	6.2	111.92	112.00	0.8	43,510	0.00%
2021/06/30	100.2	113.00	7.2	112.99	112.00	93	43,940	0.21%
2021/06/29	12.1	111.96	12.6	111.94	111.50	-0.5	45,039	0.00%
2021/06/28	14	111.61	11.8	111.58	111.50	2.2	46,909	0.00%
2021/06/25	23.5	114.13	25.2	114.00	113.00	-1.7	47,286	0.00%
2021/06/24	1.3	111.70	34	112.71	113.00	-32.8	47,379	-0.07%
2021/06/23	2.3	109.96	11.5	111.04	111.50	-9.2	47,741	-0.02%
2021/06/22	19.5	109.33	16.8	109.15	108.50	2.7	48,354	0.01%
2021/06/21	48.5	109.48	6.6	109.21	108.50	41.9	49,335	0.08%
2021/06/18	23.4	112.38	25.1	112.30	111.50	-1.7	50,635	0.00%
2021/06/17	25	111.14	11	111.86	113.00	14	51,947	0.03%
2021/06/16	25.3	112.00	6.2	111.84	111.50	19.1	54,351	0.04%
2021/06/15	32.2	112.87	6.1	112.83	113.00	26.1	56,251	0.05%
2021/06/11	8.6	113.39	21.7	113.19	113.50	-13.1	58,242	-0.02%
2021/06/10	3.2	110.69	14	111.14	110.50	-10.8	59,189	-0.02%
2021/06/09	11	109.82	9.4	109.84	109.50	1.6	60,027	0.00%
2021/06/08	14.7	110.46	1.2	110.50	110.50	13.5	61,243	0.02%
2021/06/07	13.3	110.14	4	111.38	110.50	9.3	62,197	0.01%
2021/06/04	13.1	110.46	21.8	110.89	112.00	-8.6	62,654	-0.01%
2021/06/03	17.4	111.21	12.1	111.54	111.00	5.3	62,906	0.01%
2021/06/02	32.4	111.84	7.1	113.28	112.00	25.3	63,414	0.04%
2021/06/01	12.1	114.04	7.1	114.49	114.50	5	64,306	0.01%
2021/05/31	10.7	112.79	74.6	112.41	113.50	-63.8	65,255	-0.10%
2021/05/28	3.7	110.73	7	110.64	111.00	-3.3	66,126	0.00%
2021/05/27	36.1	108.72	11	109.05	109.50	25.1	66,575	0.04%
2021/05/26	51	111.24	5.6	111.19	111.50	45.4	67,559	0.07%
2021/05/25	20.7	112.12	35.6	112.11	112.00	-14.9	69,013	-0.02%
2021/05/24	11.7	109.00	7.1	109.22	109.50	4.6	69,079	0.01%
2021/05/21	9.1	108.89	75.3	109.18	109.50	-66.3	69,408	-0.10%
2021/05/20	4	105.38	31.2	105.76	106.00	-27.2	69,516	-0.04%
2021/05/19	19.3	105.28	12.1	105.66	105.00	7.2	70,236	0.01%
2021/05/18	47.3	104.49	60.2	104.19	107.00	-12.9	70,231	-0.02%
2021/05/17	53.1	99.79	58.2	99.09	98.20	-5.1	70,387	-0.01%
2021/05/14	22.4	104.89	28.1	104.73	104.50	-5.7	70,236	-0.01%
2021/05/13	29.3	101.68	29.3	101.75	103.00	0	70,571	0.00%
2021/05/12	102	101.04	131.6	101.20	102.00	-29.6	70,334	-0.04%	大買/大賣/
2021/05/11	70.1	107.71	32.5	106.90	107.00	37.6	69,233	0.05%
2021/05/10	30.8	113.52	7.1	113.72	113.00	23.7	69,994	0.03%
2021/05/07	21.4	116.51	39.1	116.27	117.50	-17.7	72,312	-0.02%
2021/05/06	24.4	111.85	85.1	111.94	112.50	-60.7	73,359	-0.08%
2021/05/05	39.7	111.55	13	111.37	110.00	26.7	74,195	0.04%
2021/05/04	85.8	109.35	48.8	109.16	108.50	37	75,249	0.05%
2021/05/03	67.5	113.13	21.8	112.97	112.50	45.7	76,133	0.06%
2021/04/29	17.5	116.81	22.1	117.00	116.00	-4.6	78,603	-0.01%
2021/04/28	30.1	117.12	17.3	117.19	117.00	12.8	79,282	0.02%
2021/04/27	38.9	119.52	20	118.75	118.50	18.9	80,842	0.02%
2021/04/26	32.6	118.17	18.9	118.78	117.50	13.7	81,368	0.02%
2021/04/23	34.4	118.04	77.2	118.10	119.00	-42.8	82,262	-0.05%
2021/04/22	48.6	118.95	52	118.91	117.50	-3.5	84,441	0.00%
2021/04/21	59.1	120.38	12.2	120.34	120.00	46.9	88,574	0.05%
2021/04/20	41.7	121.52	1.3	121.54	122.00	40.4	89,305	0.05%
2021/04/19	165	122.20	11.5	121.87	121.50	153.4	90,633	0.17%	大買/鉅額交易
2021/04/16	41.3	123.01	31.4	122.97	123.50	9.9	91,260	0.01%
2021/04/15	60.1	120.48	161	120.07	121.00	-100.9	92,273	-0.11%	大賣/
2021/04/14	34	121.19	34.2	121.33	121.50	-0.2	93,500	0.00%
2021/04/13	21.8	122.34	48.6	122.26	122.50	-26.8	96,281	-0.03%
2021/04/12	64.7	120.58	33.1	120.88	120.50	31.6	99,322	0.03%
2021/04/09	61.6	120.95	28	121.39	120.00	33.6	102,027	0.03%
2021/04/08	32.2	122.50	17	122.66	122.50	15.2	101,224	0.02%
2021/04/07	22	123.59	31.1	123.19	123.50	-9	101,243	-0.01%
2021/04/06	27.4	123.04	19.2	123.01	122.50	8.1	101,439	0.01%
2021/04/01	65.6	122.01	77	122.08	121.50	-11.4	101,864	-0.01%
2021/03/31	108	124.78	236.4	125.14	124.00	-128.4	102,143	-0.13%	大買/大賣/鉅額交易
2021/03/30	10.7	129.29	31.4	129.08	129.50	-20.7	100,661	-0.02%
2021/03/29	17.8	128.00	15.5	128.30	128.50	2.4	100,823	0.00%
2021/03/26	40.6	126.75	51.1	126.84	126.50	-10.5	101,700	-0.01%
2021/03/25	87.6	127.09	27.3	126.86	126.50	60.3	101,299	0.06%
2021/03/24	49.5	128.73	93.7	129.70	128.00	-44.2	100,686	-0.04%
2021/03/23	59.9	131.87	55.9	132.26	130.50	4.1	99,806	0.00%
2021/03/22	29.3	126.90	95.1	127.96	130.00	-65.9	98,701	-0.07%
2021/03/19	151.1	125.10	99.5	124.76	123.50	51.6	97,546	0.05%	大買/
2021/03/18	148.6	130.25	85.5	129.96	129.50	63.1	95,637	0.07%	大買/
2021/03/17	90.4	125.90	241.1	125.57	126.00	-150.7	94,357	-0.16%	大賣/鉅額交易
2021/03/16	70.6	123.12	45	122.27	123.00	25.6	92,873	0.03%
2021/03/15	17.6	120.07	75	119.99	121.00	-57.4	92,452	-0.06%
2021/03/12	77.4	119.48	133.1	119.25	120.00	-55.7	93,263	-0.06%	大賣/
2021/03/11	16.7	117.03	85.4	116.96	117.00	-68.7	94,385	-0.07%
2021/03/10	25.1	115.58	38.5	115.81	115.50	-13.4	93,926	-0.01%
2021/03/09	52.4	113.28	41.6	114.48	115.00	10.8	93,640	0.01%
2021/03/08	28.9	115.10	20.5	114.92	113.50	8.3	93,481	0.01%
2021/03/05	45.9	113.89	52.8	114.97	115.00	-6.9	92,985	-0.01%
2021/03/04	56.3	113.34	25.3	114.43	114.50	31	92,545	0.03%
2021/03/03	12.2	114.42	53.7	114.49	115.50	-41.4	91,575	-0.05%
2021/03/02	52.5	113.56	41.6	112.94	112.00	10.9	90,689	0.01%
2021/02/26	141.5	113.06	27.2	112.47	112.00	114.2	90,179	0.13%	大買/鉅額交易
2021/02/25	36.4	115.48	57.1	115.29	116.50	-20.7	88,553	-0.02%
2021/02/24	48.7	111.48	19.6	112.43	110.50	29.1	87,097	0.03%
2021/02/23	20.5	109.61	26.2	110.90	111.50	-5.8	86,598	-0.01%
2021/02/22	75.9	112.04	10.2	112.05	111.00	65.7	86,137	0.08%
2021/02/19	53.2	110.61	68.5	110.66	110.00	-15.3	85,645	-0.02%
2021/02/18	26.6	113.51	20.8	113.68	113.00	5.9	84,850	0.01%
2021/02/17	82.2	114.02	27.1	114.02	114.00	55.1	84,908	0.06%
2021/02/05	77.9	114.23	37.2	114.34	113.50	40.7	83,928	0.05%
2021/02/04	46.2	114.07	83.1	114.40	114.00	-36.9	83,134	-0.04%
2021/02/03	24.2	116.48	17	116.32	116.50	7.2	82,680	0.01%
2021/02/02	48.9	116.04	50.9	116.09	116.50	-2	82,107	0.00%
2021/02/01	141.4	111.07	105.3	110.79	113.00	36.2	81,389	0.04%	大買/大賣/
2021/01/29	147.9	114.83	189.3	114.30	111.50	-41.4	79,640	-0.05%	大買/大賣/
2021/01/28	124.8	119.33	53.4	119.05	118.50	71.4	76,874	0.09%	大買/
2021/01/27	22.7	123.41	92.5	123.61	123.00	-69.7	75,136	-0.09%
2021/01/26	116.6	122.45	71.8	122.29	122.00	44.8	73,916	0.06%	大買/
2021/01/25	62.9	120.20	106.4	121.51	123.00	-43.5	72,070	-0.06%	大賣/
2021/01/22	132.9	119.70	161.3	120.24	121.50	-28.4	70,174	-0.04%	大買/大賣/
2021/01/21	108.5	116.49	54	116.07	117.00	54.4	67,021	0.08%	大買/
2021/01/20	96.4	115.71	74.5	116.07	114.50	22	66,129	0.03%
2021/01/19	47	115.02	80.7	115.21	115.00	-33.7	64,197	-0.05%
2021/01/18	59.2	113.06	34.2	113.43	114.00	25	63,005	0.04%
2021/01/15	119.6	115.80	90.5	115.03	115.50	29.2	61,737	0.05%	大買/
2021/01/14	96.2	112.99	340.6	112.82	116.00	-244.3	59,302	-0.41%	大賣/鉅額交易
2021/01/13	22	105.58	62.6	105.90	106.50	-40.6	54,542	-0.07%
2021/01/12	82.3	104.41	77.7	103.85	104.00	4.6	53,983	0.01%
2021/01/11	39.1	107.45	23	107.57	107.50	16.2	53,647	0.03%
2021/01/08	82.9	107.42	100.6	107.71	108.00	-17.6	53,291	-0.03%
2021/01/07	54.2	106.88	144.9	106.43	107.00	-90.7	51,832	-0.17%	大賣/
2021/01/06	187.3	105.52	391.6	104.78	105.00	-204.3	50,561	-0.40%	大買/大賣/鉅額交易
2021/01/05	171.4	103.25	176	103.38	104.00	-4.6	47,274	-0.01%	大買/大賣/
2021/01/04	116.7	96.87	321.5	96.68	99.90	-204.8	44,037	-0.47%	大買/大賣/鉅額交易
2020/12/31	6	91.73	27.8	91.84	92.00	-21.8	40,427	-0.05%
2020/12/30	21.4	91.00	55.3	90.90	91.60	-33.9	40,179	-0.08%
2020/12/29	44.4	90.93	22	90.78	90.40	22.3	39,796	0.06%
2020/12/28	124.4	92.30	97.4	92.46	91.80	27.1	39,355	0.07%	大買/
2020/12/25	124.1	91.60	171.7	91.66	91.80	-47.6	38,556	-0.12%	大買/大賣/
2020/12/24	51.3	89.36	51.6	89.49	89.60	-0.3	37,188	0.00%
2020/12/23	28.1	88.81	76.1	88.84	88.80	-48	37,032	-0.13%
2020/12/22	62.2	88.66	47.6	89.10	87.70	14.6	36,732	0.04%
2020/12/21	17.8	87.72	18.3	87.94	88.00	-0.5	36,124	0.00%
2020/12/18	11.5	87.69	11	87.66	87.70	0.5	35,941	0.00%
2020/12/17	15.5	87.89	11	87.93	87.80	4.5	35,866	0.01%
2020/12/16	13.7	87.83	30.8	87.85	88.20	-17.1	35,716	-0.05%
2020/12/15	23.1	87.09	25	86.75	87.10	-1.9	35,463	-0.01%
2020/12/14	54	88.45	24.9	88.46	87.70	29.1	35,162	0.08%
2020/12/11	55.5	87.08	99.7	87.52	87.60	-44.2	34,666	-0.13%
2020/12/10	69.2	87.81	44.1	88.09	87.70	25.1	33,930	0.07%
2020/12/09	50.6	88.77	130.8	88.81	89.00	-80.1	33,480	-0.24%	大賣/
2020/12/08	142	88.48	147.6	88.31	87.60	-5.6	32,621	-0.02%	大買/大賣/
2020/12/07	182.9	86.06	202.1	86.17	87.90	-19.2	31,140	-0.06%	大買/大賣/
2020/12/04	16.1	82.96	18.1	82.94	82.90	-2	28,798	-0.01%
2020/12/03	12	82.13	23.1	82.10	82.00	-11.1	28,368	-0.04%
2020/12/02	40	82.69	11	82.93	82.70	29	28,204	0.10%
2020/12/01	32	82.65	10	82.69	82.90	22	28,227	0.08%
2020/11/30	11	82.24	18.1	82.73	82.30	-7.1	28,504	-0.02%
2020/11/27	33.3	82.71	12.2	82.60	82.60	21	27,917	0.08%
2020/11/26	33.5	82.88	29	82.86	83.00	4.5	27,869	0.02%
2020/11/25	6.1	82.15	10	81.87	82.00	-4	27,823	-0.01%
2020/11/24	20.2	82.49	6	82.07	82.00	14.2	27,853	0.05%
2020/11/23	14.1	82.89	3.7	82.84	82.90	10.3	27,877	0.04%
2020/11/20	7	82.23	9.4	82.46	82.50	-2.4	27,738	-0.01%
2020/11/19	5	82.64	15	82.73	82.90	-10	27,618	-0.04%
2020/11/18	5.6	83.11	18.1	83.18	83.20	-12.5	27,595	-0.05%
2020/11/17	23.1	82.69	44.9	82.80	83.00	-21.8	27,491	-0.08%
2020/11/16	24	82.43	80.6	82.49	82.60	-56.5	27,885	-0.20%
2020/11/13	26.3	81.46	33.1	81.55	81.40	-6.8	27,577	-0.02%
2020/11/12	37	81.22	52.1	81.73	81.90	-15.1	27,494	-0.05%
2020/11/11	14.9	81.39	53	81.34	81.60	-38.1	27,213	-0.14%
2020/11/10	5	80.60	21.2	80.80	80.80	-16.2	27,174	-0.06%
2020/11/09	24.7	80.73	34.3	81.03	81.20	-9.6	28,235	-0.03%
2020/11/06	1	79.69	24	79.55	79.70	-23	28,321	-0.08%
2020/11/05	1	78.80	3	78.97	79.00	-2	28,488	-0.01%
2020/11/04	25.2	78.48	3	78.83	78.80	22.2	29,073	0.08%
2020/11/03	4	78.45	1.1	78.31	78.30	2.9	29,122	0.01%
2020/11/02	2	77.60	10	78.01	78.30	-8	29,432	-0.03%
2020/10/30	2.2	77.68	0	0.00	77.50	2.2	29,600	0.01%
2020/10/29	10	77.29	43	77.40	78.00	-33	29,550	-0.11%
2020/10/28	20.3	78.87	5	78.98	78.30	15.3	30,059	0.05%
2020/10/27	17.1	79.73	9	79.97	80.00	8.1	30,234	0.03%
2020/10/26	13.9	80.27	9.2	80.29	80.20	4.7	30,632	0.02%
2020/10/23	12	80.92	23.5	81.09	80.70	-11.5	31,049	-0.04%
2020/10/22	3	80.50	9	80.67	80.80	-6	32,073	-0.02%
2020/10/21	51.6	80.61	26	80.88	80.40	25.6	32,779	0.08%
2020/10/20	56	81.36	87	81.52	81.40	-31	33,058	-0.09%
2020/10/19	47.1	80.91	208	80.52	81.30	-160.9	33,610	-0.48%	大賣/鉅額交易
2020/10/16	49.1	79.16	53	79.40	78.60	-3.9	33,408	-0.01%
2020/10/15	2	77.90	21	78.11	78.10	-19	33,847	-0.06%
2020/10/14	22	78.20	19	78.29	78.00	3	34,602	0.01%
2020/10/13	7	78.50	11	78.50	78.90	-4	34,800	-0.01%
2020/10/12	12	78.68	24	78.51	78.70	-12	35,259	-0.03%
2020/10/08	7.2	77.62	0.8	78.00	78.00	6.4	35,425	0.02%
2020/10/07	14	77.47	65	77.59	77.40	-51	35,744	-0.14%
2020/10/06	29.2	77.93	16	77.91	77.80	13.2	36,066	0.04%
2020/10/05	5.1	77.76	40	77.96	77.70	-34.9	36,653	-0.10%
2020/09/30	14.1	77.66	9	77.78	77.40	5.1	37,159	0.01%
2020/09/29	36	77.41	30.1	78.05	77.00	5.9	37,455	0.02%
2020/09/28	28.1	76.60	12	76.59	76.90	16.1	37,793	0.04%
2020/09/25	21.8	74.97	23	74.43	74.30	-1.2	38,001	0.00%
2020/09/24	122.2	75.17	13.2	75.17	75.00	109	38,076	0.29%	大買/鉅額交易
2020/09/23	5	76.78	3	76.73	76.70	2	37,687	0.01%
2020/09/22	15.2	76.78	114	76.83	76.80	-98.8	38,132	-0.26%	大賣/
2020/09/21	22.2	77.55	1	77.90	77.40	21.2	38,706	0.05%
2020/09/18	13	77.81	4.8	77.94	77.60	8.2	40,000	0.02%
2020/09/17	30	78.57	16	78.54	78.10	14	40,947	0.03%
2020/09/16	18	78.84	5	78.78	78.80	13	41,362	0.03%
2020/09/15	27	79.17	7	79.24	79.10	20	41,339	0.05%
2020/09/14	114	79.33	75	79.11	79.40	39	41,646	0.09%	大買/
2020/09/11	27	78.21	12.2	78.29	78.50	14.8	41,491	0.04%
2020/09/10	8	78.34	53	78.42	78.50	-45	41,523	-0.11%
2020/09/09	21	77.16	2	77.60	77.90	19	41,410	0.05%
2020/09/08	9	77.58	2	77.65	77.50	7	41,473	0.02%
2020/09/07	27.1	77.16	8	77.13	77.30	19.1	41,611	0.05%
2020/09/04	24.6	76.90	6	76.92	76.90	18.6	41,954	0.04%
2020/09/03	128	78.75	9	78.70	77.70	119	41,789	0.28%	大買/鉅額交易
2020/09/02	25.4	77.11	35	77.69	77.80	-9.6	41,734	-0.02%
2020/09/01	6.8	76.85	7.6	76.92	77.00	-0.8	42,211	0.00%
2020/08/31	24.1	77.22	6	77.68	76.90	18.1	42,474	0.04%
2020/08/28	18.4	77.47	8	77.78	77.50	10.4	42,692	0.02%
2020/08/27	15	77.74	8	78.10	77.50	7	42,988	0.02%
2020/08/26	3	78.00	5	78.16	78.20	-2	43,281	0.00%
2020/08/25	22.5	78.09	4	78.18	78.30	18.5	43,441	0.04%
2020/08/24	4	77.93	2	77.80	77.60	2	43,891	0.00%
2020/08/21	12.2	77.92	11	78.11	78.20	1.2	43,964	0.00%
2020/08/20	61	77.27	26	77.17	77.10	35	43,929	0.08%
2020/08/19	5	80.40	29.6	79.80	79.30	-24.6	43,368	-0.06%
2020/08/18	13	79.56	22.3	79.63	79.80	-9.3	43,283	-0.02%
2020/08/17	7	80.17	17.1	80.23	80.20	-10.1	43,604	-0.02%
2020/08/14	7	80.07	23.4	80.14	80.40	-16.4	43,618	-0.04%
2020/08/13	41	79.73	112.5	79.66	79.50	-71.5	43,559	-0.16%	大賣/
2020/08/12	17	80.56	56.2	80.66	81.40	-39.2	42,948	-0.09%
2020/08/11	27.2	80.14	6	80.12	79.80	21.2	43,139	0.05%
2020/08/10	40	80.07	35.1	79.93	80.50	4.9	43,407	0.01%
2020/08/07	11	78.63	9	78.84	78.30	2	43,275	0.00%
2020/08/06	15	79.18	11.2	79.14	79.00	3.8	43,625	0.01%
2020/08/05	22.1	78.12	3.5	78.13	77.90	18.6	43,829	0.04%
2020/08/04	91.3	77.61	39	77.90	78.10	52.3	44,340	0.12%
2020/08/03	65	77.53	11.1	77.38	77.10	53.9	44,597	0.12%
2020/07/31	20	78.82	11	78.95	78.40	9	44,108	0.02%
2020/07/30	13	77.95	4	78.03	78.00	9	43,832	0.02%
2020/07/29	26.1	78.38	4	78.05	78.00	22.1	43,666	0.05%
2020/07/28	49.3	79.89	108	80.38	78.40	-58.7	43,848	-0.13%	大賣/
2020/07/27	52.5	78.59	30	78.44	78.00	22.5	43,342	0.05%
2020/07/24	39.2	80.95	30.4	80.82	80.00	8.8	42,760	0.02%
2020/07/23	113.1	81.80	18	81.89	82.10	95.1	42,348	0.22%	大買/
2020/07/22	46.2	85.55	17.8	85.59	85.90	28.4	41,517	0.07%
2020/07/21	45.1	85.45	35.7	85.53	85.30	9.4	40,594	0.02%
2020/07/20	60.1	86.01	21	86.50	86.80	39.1	39,798	0.10%
2020/07/17	7.4	88.10	20.4	88.19	88.00	-13	39,066	-0.03%
2020/07/16	20.1	87.57	34	87.45	87.60	-13.9	39,095	-0.04%
2020/07/15	4.4	86.75	11.3	86.85	86.60	-6.9	38,790	-0.02%
2020/07/14	10.2	86.92	23.1	86.66	86.30	-12.9	39,163	-0.03%
2020/07/13	17	85.99	26.1	86.38	86.70	-9.1	39,298	-0.02%
2020/07/10	132	85.48	30	85.44	84.80	102	39,392	0.26%	大買/鉅額交易
2020/07/09	26	86.35	121	86.08	86.20	-95	39,134	-0.24%	大賣/
2020/07/08	39.1	86.92	34.2	86.98	87.00	4.9	38,728	0.01%
2020/07/07	19	86.54	14	86.38	87.00	5	38,430	0.01%
2020/07/06	8	86.25	46.4	86.43	86.40	-38.4	38,484	-0.10%
2020/07/03	24	85.58	34	85.34	85.30	-10	39,251	-0.03%
2020/07/02	26	85.48	39	85.14	86.00	-13	39,318	-0.03%
2020/07/01	31	86.21	40.4	86.83	85.90	-9.4	39,567	-0.02%
2020/06/30	14	86.04	47	86.08	86.30	-33	39,234	-0.08%
2020/06/29	13.2	84.45	72.2	84.49	85.20	-59	38,911	-0.15%
2020/06/24	24.5	82.05	110.6	82.89	83.50	-86.1	37,861	-0.23%	大賣/
2020/06/23	19.1	79.77	27.2	80.15	80.20	-8.2	37,387	-0.02%
2020/06/22	5.3	78.54	7.2	78.68	78.90	-2	37,269	-0.01%
2020/06/19	16	78.29	5	78.58	78.80	11	37,883	0.03%
2020/06/18	11	78.05	18	78.49	78.50	-7	37,988	-0.02%
2020/06/17	0	0.00	4	78.35	78.20	-4	38,713	-0.01%
2020/06/16	15	78.17	16	78.18	78.40	-1	40,122	0.00%
2020/06/15	19.3	77.32	4	77.23	77.00	15.3	41,533	0.04%
2020/06/12	34.2	77.48	12	77.67	78.00	22.2	42,349	0.05%
2020/06/11	35	79.20	61	79.33	78.60	-26	42,992	-0.06%
2020/06/10	3	79.80	22.5	79.79	79.90	-19.5	43,388	-0.04%
2020/06/09	16.3	79.68	18	79.50	79.50	-1.7	44,767	0.00%
2020/06/08	12	79.19	58.1	79.46	79.70	-46.1	45,559	-0.10%
2020/06/05	7	78.03	4	78.28	78.50	3	45,175	0.01%
2020/06/04	12	78.22	7.9	78.20	78.40	4.1	45,232	0.01%
2020/06/03	5.5	78.06	39.3	78.08	78.10	-33.8	45,254	-0.07%
2020/06/02	17.3	77.12	47.3	77.03	77.10	-30	45,186	-0.07%
2020/06/01	6	76.28	23	76.40	76.20	-17	45,106	-0.04%
2020/05/29	6.3	74.52	13.1	75.21	75.80	-6.8	45,158	-0.02%
2020/05/28	9.3	75.11	19	75.69	75.30	-9.7	44,994	-0.02%
2020/05/27	12	75.13	12.1	75.28	75.30	-0.1	45,453	0.00%
2020/05/26	5	74.56	30	74.95	74.80	-25	45,969	-0.05%
2020/05/25	40	73.11	9	73.32	73.60	31	46,216	0.07%
2020/05/22	49.4	73.87	2	74.05	73.60	47.4	46,552	0.10%
2020/05/21	5.7	74.70	10.1	74.66	74.70	-4.4	46,325	-0.01%
2020/05/20	26.6	74.82	18.6	74.77	74.50	8	46,417	0.02%
2020/05/19	56	75.18	9.4	75.27	74.80	46.6	46,489	0.10%
2020/05/18	66.8	75.37	44.2	75.57	75.00	22.6	46,100	0.05%
2020/05/15	43	77.55	26	77.17	77.10	17	45,526	0.04%
2020/05/14	34	78.29	23	78.14	78.20	11	45,023	0.02%
2020/05/13	82.1	78.19	27	78.58	78.80	55.1	44,680	0.12%
2020/05/12	56	77.53	27.6	77.53	77.30	28.4	44,565	0.06%
2020/05/11	27	78.23	47	78.41	78.90	-20	44,747	-0.04%
2020/05/08	8	76.36	68	76.41	76.20	-60	44,242	-0.14%
2020/05/07	2.1	74.96	28	75.25	75.20	-26	44,308	-0.06%
2020/05/06	12.9	74.50	6	74.88	74.30	6.9	44,218	0.02%
2020/05/05	44	74.51	30	74.49	74.10	14	44,492	0.03%
2020/05/04	89	74.48	6	74.45	74.50	83	44,768	0.19%
2020/04/30	24.2	76.62	27.5	76.47	77.00	-3.3	44,694	-0.01%
2020/04/29	132.2	75.87	27	75.80	75.60	105.2	44,975	0.23%	大買/鉅額交易
2020/04/28	36	74.94	4	75.10	75.20	32	45,609	0.07%
2020/04/27	2	74.60	7	74.89	74.90	-5	47,798	-0.01%
2020/04/24	2	73.70	2	73.90	73.80	0	47,910	0.00%
2020/04/23	8.4	74.09	19	74.27	74.00	-10.6	48,896	-0.02%
2020/04/22	27.2	73.20	10	73.18	73.90	17.2	48,768	0.04%
2020/04/21	46.2	74.35	16	74.06	73.50	30.2	48,703	0.06%
2020/04/20	21	76.08	10	75.89	76.20	11	48,171	0.02%
2020/04/17	62.1	76.02	97.5	75.95	75.80	-35.4	48,024	-0.07%
2020/04/16	43	74.61	58	74.82	74.00	-15	47,392	-0.03%
2020/04/15	95.3	74.38	39	74.37	74.10	56.3	47,157	0.12%
2020/04/14	13.1	73.75	12	74.04	74.40	1.1	47,387	0.00%
2020/04/13	21.7	73.32	2	73.40	73.10	19.7	47,485	0.04%
2020/04/10	36	73.78	7	73.69	73.90	29	47,506	0.06%
2020/04/09	88	75.02	36	74.37	74.00	52	47,817	0.11%
2020/04/08	79.5	73.99	77	73.89	75.00	2.5	47,242	0.01%
2020/04/07	19	71.18	7	71.11	71.20	12	45,981	0.03%
2020/04/06	17	69.81	28	69.64	70.20	-11	45,466	-0.02%
2020/04/01	20	70.03	1	70.00	70.00	19	44,975	0.04%
2020/03/31	17.3	70.11	18	70.06	69.90	-0.8	44,733	0.00%
2020/03/30	25	69.70	11	69.93	70.00	14	44,283	0.03%
2020/03/27	63.2	71.05	23	71.17	70.10	40.2	43,919	0.09%
2020/03/26	30.5	70.94	22.2	70.82	71.00	8.3	43,204	0.02%
2020/03/25	46	71.76	56.8	71.82	71.40	-10.8	43,208	-0.02%
2020/03/24	15.2	70.02	46	70.00	69.40	-30.8	42,793	-0.07%
2020/03/23	55.2	67.77	5	67.90	67.50	50.2	43,074	0.12%
2020/03/20	56.5	69.91	62.4	69.76	70.80	-5.9	42,561	-0.01%
2020/03/19	108.7	67.32	102.2	67.57	66.30	6.5	41,412	0.02%	大買/大賣/
2020/03/18	56.9	70.42	19	70.54	70.00	37.9	40,185	0.09%
2020/03/17	48	71.00	3.4	71.03	70.60	44.6	39,472	0.11%
2020/03/16	35.6	72.42	21	72.26	71.10	14.6	38,858	0.04%
2020/03/13	53.4	70.92	43	71.42	74.60	10.4	38,007	0.03%
2020/03/12	155.4	76.22	53.2	75.41	74.70	102.3	36,846	0.28%	大買/鉅額交易
2020/03/11	29.2	79.37	9	79.20	78.60	20.2	35,761	0.06%
2020/03/10	46.2	79.05	18.2	79.51	79.40	28	35,582	0.08%
2020/03/09	33	79.48	24	79.32	79.10	9	35,358	0.03%
2020/03/06	40.2	81.08	41.3	80.88	80.80	-1.1	35,166	0.00%
2020/03/05	44	82.95	34	82.78	82.70	10	35,040	0.03%
2020/03/04	21.2	81.37	17	81.66	81.70	4.2	35,049	0.01%
2020/03/03	28.2	81.21	57	81.20	81.00	-28.8	34,888	-0.08%
2020/03/02	54.6	79.30	27	79.57	79.20	27.6	34,638	0.08%
2020/02/27	63	80.68	24	80.13	80.30	39	34,937	0.11%
2020/02/26	35.2	81.29	16	81.29	81.10	19.2	34,982	0.05%
2020/02/25	21.5	80.85	32	81.25	82.30	-10.6	34,763	-0.03%
2020/02/24	43.5	80.62	22	80.67	80.70	21.5	34,847	0.06%
2020/02/21	19	81.89	12	81.74	81.70	7	35,036	0.02%
2020/02/20	22.5	83.08	25	83.17	82.80	-2.5	36,338	-0.01%
2020/02/19	2.1	83.61	19	83.58	83.80	-16.9	36,346	-0.05%
2020/02/18	7.3	83.29	3	83.93	83.40	4.3	36,642	0.01%
2020/02/17	19	84.02	16.8	83.97	83.90	2.2	37,750	0.01%
2020/02/14	16.5	84.74	21	84.99	84.90	-4.5	38,341	-0.01%
2020/02/13	15	85.35	19	85.68	84.70	-4	39,439	-0.01%
2020/02/12	13.1	84.53	40.2	84.45	85.50	-27.1	40,708	-0.07%
2020/02/11	5.2	82.51	8	82.95	82.90	-2.9	41,559	-0.01%
2020/02/10	28.4	81.22	9	81.26	82.00	19.4	42,608	0.05%
2020/02/07	10	82.85	123.4	82.81	82.90	-113.4	43,602	-0.26%	大賣/鉅額交易
2020/02/06	14.5	82.90	24	83.13	83.60	-9.5	45,059	-0.02%
2020/02/05	20	82.28	20	82.15	82.20	0	46,922	0.00%
2020/02/04	14	83.44	22	82.91	82.20	-8	48,200	-0.02%
2020/02/03	27.9	78.89	57	80.35	82.20	-29.2	48,094	-0.06%
2020/01/31	32.5	83.81	7.5	84.15	83.20	25	47,505	0.05%
2020/01/30	99.3	84.12	70.3	83.55	83.10	29	47,070	0.06%
2020/01/20	3.1	92.42	8.4	92.57	92.30	-5.3	44,925	-0.01%
2020/01/17	15.4	92.07	43.8	92.07	92.30	-28.4	44,926	-0.06%
2020/01/16	0	0.00	22	90.09	90.00	-22	44,307	-0.05%
2020/01/15	3	90.00	2	90.00	89.90	1	45,467	0.00%
2020/01/14	7	89.84	6.8	89.86	90.00	0.2	46,469	0.00%
2020/01/13	3.4	89.11	5	89.12	89.60	-1.6	46,698	0.00%
2020/01/10	11.5	88.10	29.6	88.53	89.00	-18.1	47,630	-0.04%
2020/01/09	5.3	87.36	11.6	87.37	87.10	-6.3	48,452	-0.01%
2020/01/08	56.2	87.23	145	87.49	86.50	-88.8	48,573	-0.18%	大賣/
2020/01/07	35.8	89.06	27.5	89.15	89.10	8.3	48,302	0.02%
2020/01/06	23	90.52	3.1	90.82	90.50	19.9	48,395	0.04%
2020/01/03	19.6	91.40	22.3	91.69	91.60	-2.7	48,271	-0.01%
2020/01/02	27	90.62	7	91.30	90.80	20	48,116	0.04%
2019/12/31	1	90.80	0	0.00	90.80	1	48,193	0.00%
2019/12/30	2.2	91.08	8.4	91.22	90.90	-6.3	48,265	-0.01%
2019/12/27	5	91.54	17	91.58	91.50	-12	48,462	-0.02%
2019/12/26	3	90.93	0.4	90.70	90.80	2.6	48,560	0.01%
2019/12/25	12	90.97	10	90.84	91.00	2	49,146	0.00%
2019/12/24	3	91.00	5	90.90	90.90	-2	49,384	0.00%
2019/12/23	7	90.93	6	90.95	91.50	1	49,552	0.00%
2019/12/20	30.9	91.82	77.9	91.41	91.10	-47.1	49,578	-0.09%
2019/12/19	15	91.78	15	92.11	92.20	0	49,260	0.00%
2019/12/18	8	92.38	103.4	92.30	92.40	-95.4	48,958	-0.19%	大賣/
2019/12/17	71.1	91.43	18	91.43	91.60	53.1	48,539	0.11%
2019/12/16	10.3	91.67	9	91.89	91.60	1.3	48,561	0.00%
2019/12/13	32	91.19	42	91.22	91.00	-10	48,552	-0.02%
2019/12/12	0	0.00	8	91.60	91.00	-8	48,727	-0.02%
2019/12/11	1	91.00	28.3	90.99	91.30	-27.3	48,865	-0.06%
2019/12/10	12	90.23	5	90.36	90.30	7	49,354	0.01%
2019/12/09	23.2	90.85	32	91.28	91.00	-8.8	49,715	-0.02%
2019/12/06	6	90.33	4.6	90.13	90.50	1.4	49,472	0.00%
2019/12/05	21.1	89.90	40	90.20	89.90	-18.9	49,467	-0.04%
2019/12/04	36.1	88.97	34.7	89.47	89.50	1.3	49,622	0.00%
2019/12/03	59.6	89.14	58.1	89.89	90.00	1.6	49,672	0.00%
2019/12/02	42.1	87.51	90.5	88.05	88.60	-48.4	49,485	-0.10%
2019/11/29	11.8	89.05	25	89.03	88.50	-13.2	49,213	-0.03%
2019/11/28	3.1	90.15	4	90.48	89.80	-0.9	48,897	0.00%
2019/11/27	2	89.95	24	90.43	90.60	-22	49,237	-0.04%
2019/11/26	18	89.97	73	90.18	89.90	-55	49,243	-0.11%
2019/11/25	139	89.78	88	89.78	89.60	51	48,294	0.11%	大買/
2019/11/22	58	91.80	49.4	91.49	91.40	8.6	47,978	0.02%
2019/11/21	39	90.96	46.3	91.48	92.50	-7.3	47,972	-0.02%
2019/11/20	17.2	92.11	20	91.91	91.90	-2.9	47,375	-0.01%
2019/11/19	94	92.41	84.6	92.32	92.80	9.4	47,024	0.02%
2019/11/18	20.5	90.27	21.2	90.23	90.50	-0.7	45,679	0.00%
2019/11/15	23	90.06	45	90.12	90.10	-22	45,397	-0.05%
2019/11/14	33	90.30	81.5	90.02	89.30	-48.5	45,007	-0.11%
2019/11/13	26.4	89.87	29	89.67	89.70	-2.6	44,081	-0.01%
2019/11/12	33.4	89.84	47.4	89.98	91.00	-14	43,699	-0.03%
2019/11/11	81.1	88.34	42	87.84	87.90	39.2	42,815	0.09%
2019/11/08	24.5	91.55	60.9	91.54	90.90	-36.4	41,247	-0.09%
2019/11/07	20.3	90.34	67.7	90.42	90.80	-47.4	39,749	-0.12%
2019/11/06	24.2	89.94	30.3	90.06	90.40	-6.2	38,542	-0.02%
2019/11/05	33.5	89.81	114.4	89.75	90.00	-80.9	37,282	-0.22%	大賣/
2019/11/04	33.4	87.55	125.4	87.84	89.00	-92	36,054	-0.26%	大賣/
2019/11/01	32.2	82.94	87.3	83.57	84.80	-55.2	34,294	-0.16%
2019/10/31	5.9	80.73	31	80.88	80.60	-25.2	33,093	-0.08%
2019/10/30	18.6	80.09	7	80.30	80.20	11.6	32,959	0.04%
2019/10/29	17.3	80.75	30	80.91	80.80	-12.7	32,835	-0.04%
2019/10/28	10.5	80.39	12.8	80.36	80.10	-2.3	32,576	-0.01%
2019/10/25	8	79.80	19	80.05	80.20	-11	32,470	-0.03%
2019/10/24	23.4	80.49	17.5	80.55	80.50	5.9	32,252	0.02%
2019/10/23	34.3	80.00	47	80.17	80.50	-12.7	32,630	-0.04%
2019/10/22	32.1	78.75	127	79.31	79.50	-94.9	32,364	-0.29%	大賣/
2019/10/21	7	77.11	14	76.97	77.60	-7	31,601	-0.02%
2019/10/18	34	77.08	73	77.54	76.90	-39	31,704	-0.12%
2019/10/17	18	76.04	87	76.28	77.20	-69	30,791	-0.22%
2019/10/16	19.2	74.96	78	74.95	75.00	-58.8	29,769	-0.20%
2019/10/15	11.6	74.97	29.6	74.90	74.70	-18	29,704	-0.06%
2019/10/14	11	74.24	48	74.28	74.50	-37	30,027	-0.12%
2019/10/09	5	73.26	2	72.90	72.90	3	29,767	0.01%
2019/10/08	6	73.72	9	74.00	74.00	-3	29,894	-0.01%
2019/10/07	32.2	73.57	9	73.77	73.40	23.2	29,759	0.08%
2019/10/04	15	72.14	3	72.17	72.70	12	29,672	0.04%
2019/10/03	18	71.73	25	71.77	72.00	-7	29,708	-0.02%
2019/10/02	26.5	72.35	53	72.30	72.30	-26.5	29,572	-0.09%
2019/10/01	71.5	72.61	17.4	72.48	72.60	54.1	29,331	0.18%
2019/09/27	26	73.57	7	73.34	73.20	19	28,815	0.07%
2019/09/26	9.2	74.37	2	74.10	74.00	7.2	28,901	0.02%
2019/09/25	8	74.35	20	74.57	74.80	-12	28,895	-0.04%
2019/09/24	34	75.06	13	74.89	74.90	21	29,218	0.07%
2019/09/23	4	74.55	6	74.50	74.70	-2	29,240	-0.01%
2019/09/20	6	74.18	3	74.50	74.50	3	29,577	0.01%
2019/09/19	25	74.10	17	74.01	73.50	8	29,314	0.03%
2019/09/18	45.1	74.47	11	74.40	74.40	34.1	29,144	0.12%
2019/09/17	89	74.85	42	74.72	74.60	47	29,059	0.16%
2019/09/16	51.1	75.32	8.2	75.52	76.00	42.9	29,303	0.15%
2019/09/12	52.2	75.56	72	75.56	76.00	-19.8	29,068	-0.07%
2019/09/11	34.4	74.41	8.1	75.02	74.50	26.3	28,869	0.09%
2019/09/10	38.4	74.03	16.5	74.49	74.10	21.9	28,884	0.08%
2019/09/09	13	74.81	9.5	74.88	74.70	3.5	29,030	0.01%
2019/09/06	36.2	75.42	18	75.47	75.00	18.2	29,372	0.06%
2019/09/05	5.2	74.80	73	74.79	74.90	-67.8	29,587	-0.23%
2019/09/04	74	74.13	74	74.20	74.30	0	29,815	0.00%
2019/09/03	29.2	74.00	59	73.78	73.60	-29.8	29,905	-0.10%
2019/09/02	26	74.04	12	73.97	74.00	14	30,251	0.05%
2019/08/30	49.2	73.68	69	73.62	74.20	-19.8	30,587	-0.06%
2019/08/29	18	72.03	3	71.93	71.90	15	30,724	0.05%
2019/08/28	37	72.11	42.3	72.12	72.40	-5.3	31,041	-0.02%
2019/08/27	6	72.18	17	72.28	72.20	-11	31,307	-0.04%
2019/08/26	123.5	71.89	45	71.90	72.00	78.5	31,562	0.25%	大買/
2019/08/23	42	73.35	15	73.33	73.30	27	31,812	0.08%
2019/08/22	67	73.76	41	73.44	73.90	26	32,267	0.08%
2019/08/21	32	73.33	37.1	73.43	73.50	-5.1	34,158	-0.02%
2019/08/20	13	72.51	13.2	72.42	72.40	-0.2	34,127	0.00%
2019/08/19	16.3	72.49	4	72.58	72.40	12.3	34,491	0.04%
2019/08/16	34.3	71.73	46	72.09	72.00	-11.7	35,197	-0.03%
2019/08/15	65	71.64	6	71.67	71.60	59	35,147	0.17%
2019/08/14	29.6	73.00	1.6	72.75	72.60	28	35,268	0.08%
2019/08/13	11.5	73.02	3	73.10	72.90	8.5	35,218	0.02%
2019/08/12	5.6	73.08	14	73.70	73.70	-8.4	35,749	-0.02%
2019/08/08	12	72.97	22	73.59	73.10	-10	36,472	-0.03%
2019/08/07	11	73.12	5	73.38	72.90	6	37,306	0.02%
2019/08/06	20.6	72.22	72	72.18	73.30	-51.4	37,843	-0.14%
2019/08/05	81.4	73.69	23	73.09	72.80	58.4	37,786	0.15%
2019/08/02	50.6	75.97	11	75.83	75.50	39.6	37,404	0.11%
2019/08/01	7.7	77.85	11	77.95	77.90	-3.3	37,162	-0.01%
2019/07/31	13.9	77.97	24.4	78.36	78.60	-10.5	37,041	-0.03%
2019/07/30	11	77.88	3	77.93	77.80	8	37,167	0.02%
2019/07/29	33.2	78.24	7	78.57	78.40	26.2	37,511	0.07%
2019/07/26	27.5	78.41	22.5	78.77	78.40	5.1	37,626	0.01%
2019/07/25	87.7	78.45	36	78.50	78.60	51.7	37,671	0.14%
2019/07/24	48	81.27	53.6	81.27	81.30	-5.6	37,192	-0.02%
2019/07/23	56.2	80.88	21	81.01	80.90	35.2	36,534	0.10%
2019/07/22	13.1	80.43	18.3	80.25	80.60	-5.2	36,414	-0.01%
2019/07/19	10.5	79.59	18.2	79.60	79.30	-7.7	36,308	-0.02%
2019/07/18	15.5	79.15	5	79.12	79.00	10.5	36,773	0.03%
2019/07/17	32	79.68	9	79.74	79.30	23	37,533	0.06%
2019/07/16	29.2	79.88	66	79.65	80.00	-36.8	37,702	-0.10%
2019/07/15	25	76.67	36	77.31	78.10	-11	38,121	-0.03%
2019/07/12	38	77.77	9	77.84	77.60	29	40,175	0.07%
2019/07/11	20.6	78.27	7	78.47	78.20	13.6	41,245	0.03%
2019/07/10	5.2	77.94	4	78.00	77.90	1.2	42,238	0.00%
2019/07/09	18	78.20	7.2	78.51	77.90	10.8	43,101	0.03%
2019/07/08	37.2	78.73	9.7	78.86	79.00	27.5	43,727	0.06%
2019/07/05	5	78.08	6	78.08	78.20	-1	44,148	0.00%
2019/07/04	7	77.80	1	77.70	77.70	6	44,538	0.01%
2019/07/03	23	78.03	8	77.89	77.50	15	44,768	0.03%
2019/07/02	6	79.12	5.4	79.08	79.10	0.6	45,091	0.00%
2019/07/01	6.2	79.36	22	79.16	79.40	-15.8	45,435	-0.03%
2019/06/28	7	77.60	8.3	77.75	77.40	-1.3	46,469	0.00%
2019/06/27	10	77.49	32	77.43	77.40	-22	48,925	-0.04%
2019/06/26	9	76.21	1	76.30	76.30	8	49,037	0.02%
2019/06/25	10.4	76.85	1	76.60	76.40	9.4	48,862	0.02%
2019/06/24	9	76.10	12	76.64	77.10	-3	48,644	-0.01%
2019/06/21	16.5	77.33	56	77.19	76.80	-39.5	48,291	-0.08%
2019/06/20	6.4	77.53	19.4	77.63	77.70	-13	47,665	-0.03%
2019/06/19	3	76.57	60	77.05	77.20	-57	47,481	-0.12%
2019/06/18	39.4	76.25	21	76.23	75.90	18.4	46,966	0.04%
2019/06/17	19	76.17	21.2	76.16	76.40	-2.2	46,586	0.00%
2019/06/14	5.2	75.18	24	74.94	75.10	-18.8	46,296	-0.04%
2019/06/13	26.2	73.92	27.4	74.04	74.20	-1.2	45,938	0.00%
2019/06/12	33	72.65	38	73.15	73.70	-5	45,892	-0.01%
2019/06/11	48.3	72.29	11	72.22	72.40	37.3	45,480	0.08%
2019/06/10	5.4	71.60	8	71.75	72.10	-2.7	45,277	-0.01%
2019/06/06	30	71.43	0	0.00	71.10	30	44,971	0.07%
2019/06/05	21.4	71.66	2	71.70	71.00	19.4	44,606	0.04%
2019/06/04	29.4	72.17	8	71.95	71.80	21.4	44,249	0.05%
2019/06/03	9.7	72.64	5	73.50	73.40	4.7	43,903	0.01%
2019/05/31	30.1	74.27	16	74.27	73.90	14.1	43,607	0.03%
2019/05/30	23	73.16	21	73.12	73.40	2	42,989	0.00%
2019/05/29	15	70.34	6.4	71.45	72.20	8.6	42,844	0.02%
2019/05/28	21.2	71.39	4	71.65	71.20	17.2	42,521	0.04%
2019/05/27	18.1	71.55	1	71.60	71.40	17.1	40,574	0.04%
2019/05/24	36.4	71.69	6	71.52	71.40	30.4	40,541	0.07%
2019/05/23	47.7	71.92	16	71.72	71.50	31.6	40,262	0.08%
2019/05/22	21	74.32	6	74.02	74.00	15	39,723	0.04%
2019/05/21	72	75.11	11	75.04	75.00	61	39,988	0.15%
2019/05/20	30.2	75.20	17.9	75.47	75.00	12.3	39,825	0.03%
2019/05/17	50	75.33	21	75.04	74.70	29	39,707	0.07%
2019/05/16	37.6	77.13	464	77.99	75.90	-426.4	39,278	-1.09%	大賣/鉅額交易
2019/05/15	151.1	77.88	33.1	78.06	77.80	118	38,512	0.31%	大買/鉅額交易
2019/05/14	32	79.55	70.4	79.53	79.70	-38.4	37,886	-0.10%
2019/05/13	70.3	82.37	65	81.45	81.20	5.3	37,563	0.01%
2019/05/10	23	83.88	20.6	84.15	83.70	2.4	37,575	0.01%
2019/05/09	31.2	84.90	14	84.80	84.30	17.2	37,560	0.05%
2019/05/08	14.3	85.46	10.4	86.08	85.90	3.9	37,350	0.01%
2019/05/07	12.5	86.20	34	86.94	86.60	-21.5	37,276	-0.06%
2019/05/06	87	85.45	78.7	85.16	84.90	8.3	37,269	0.02%
2019/05/03	14.6	87.16	18.4	87.72	88.20	-3.8	36,812	-0.01%
2019/05/02	41	86.80	14	86.89	86.90	27	36,616	0.07%
2019/04/30	34.1	87.02	31.8	86.86	86.90	2.3	36,365	0.01%
2019/04/29	17.2	87.79	30	87.84	87.80	-12.8	36,026	-0.04%
2019/04/26	22.3	87.00	24	87.18	87.40	-1.7	35,703	0.00%
2019/04/25	35.3	86.17	43	86.68	86.80	-7.7	35,423	-0.02%
2019/04/24	60.5	87.39	35.7	86.98	86.90	24.8	35,170	0.07%
2019/04/23	80	87.56	66.8	88.02	88.30	13.2	34,864	0.04%
2019/04/22	132.1	88.30	32.3	88.23	87.80	99.9	34,003	0.29%	大買/
2019/04/19	66.3	89.88	30	89.77	88.90	36.3	33,706	0.11%
2019/04/18	92.3	93.90	182.6	93.69	91.60	-90.3	32,619	-0.28%	大賣/
2019/04/17	53.5	91.75	57.8	91.36	91.80	-4.3	30,553	-0.01%
2019/04/16	564.3	90.15	34.8	91.02	89.90	529.5	29,346	1.80%	大買/鉅額交易
2019/04/15	23.9	88.27	50.1	88.78	89.30	-26.2	28,411	-0.09%
2019/04/12	11.6	86.23	42.4	86.22	86.50	-30.8	27,828	-0.11%
2019/04/11	12	83.89	16.6	84.19	83.80	-4.6	27,456	-0.02%
2019/04/10	2.3	82.92	13.2	82.76	83.00	-10.9	26,990	-0.04%
2019/04/09	9	82.32	6	82.42	82.50	3	26,686	0.01%
2019/04/08	8.7	82.47	10	82.60	82.40	-1.3	26,501	0.00%
2019/04/03	45.6	81.26	18	81.49	81.90	27.6	25,825	0.11%
2019/04/02	44	82.38	243	82.57	82.00	-199	25,304	-0.79%	大賣/鉅額交易
2019/04/01	212	80.69	103.8	79.75	80.80	108.2	23,838	0.45%	大買/大賣/鉅額交易
2019/03/29	4	72.43	22	72.89	73.50	-18	21,133	-0.09%
2019/03/28	3.4	71.62	0	0.00	71.80	3.4	21,058	0.02%
2019/03/27	4	71.90	3	72.00	71.90	1	21,359	0.00%
2019/03/26	6.2	71.62	0	0.00	71.80	6.2	21,516	0.03%
2019/03/25	24	71.50	1	71.20	71.20	23	21,784	0.11%
2019/03/22	10.4	72.98	11.3	72.96	73.00	-0.9	21,732	0.00%
2019/03/21	3.4	72.96	11.6	72.91	73.00	-8.2	21,996	-0.04%
2019/03/20	4.1	72.08	6	72.28	72.40	-1.9	22,458	-0.01%
2019/03/19	4	72.03	115	71.94	72.30	-111	23,024	-0.48%	大賣/鉅額交易
2019/03/18	5	71.74	11	71.82	72.00	-6	23,226	-0.03%
2019/03/15	6.2	70.87	1.6	70.84	70.60	4.6	23,470	0.02%
2019/03/14	6.2	70.75	0	0.00	71.10	6.2	23,311	0.03%
2019/03/13	5.1	70.80	0	0.00	70.70	5.1	24,214	0.02%
2019/03/12	2.2	71.11	4	71.20	71.20	-1.8	24,353	-0.01%
2019/03/11	6.8	70.54	1	70.60	70.40	5.8	24,453	0.02%
2019/03/08	18	70.92	0	0.00	70.70	18	24,916	0.07%
2019/03/07	13	71.84	0	0.00	71.60	13	25,765	0.05%
2019/03/06	9.7	72.15	7.1	72.43	72.50	2.6	26,193	0.01%
2019/03/05	1	71.40	2	71.85	71.90	-1	26,787	0.00%
2019/03/04	21.5	71.65	9.3	72.14	72.20	12.2	26,928	0.05%
2019/02/27	9	72.67	0	0.00	72.70	9	26,754	0.03%
2019/02/26	5	73.18	12	73.05	72.80	-7	26,722	-0.03%
2019/02/25	5.2	73.25	3	73.13	73.40	2.2	26,937	0.01%
2019/02/22	0.7	73.50	14	73.35	73.50	-13.3	27,267	-0.05%
2019/02/21	5.1	73.44	39	73.52	73.80	-33.9	27,552	-0.12%
2019/02/20	9	72.93	44	73.16	73.20	-35	27,545	-0.13%
2019/02/19	4.4	71.73	5	72.02	72.00	-0.6	27,169	0.00%
2019/02/18	8.2	71.15	12	71.21	71.00	-3.8	27,351	-0.01%
2019/02/15	16	70.57	0	0.00	70.30	16	27,533	0.06%
2019/02/14	24.7	71.65	10	71.50	71.40	14.7	27,638	0.05%
2019/02/13	54.8	72.37	8.4	72.36	72.00	46.4	27,733	0.17%
2019/02/12	2.7	70.88	25	71.70	72.00	-22.3	27,694	-0.08%
2019/02/11	9.2	70.22	25	71.08	69.90	-15.9	27,543	-0.06%
2019/01/30	1.6	70.06	6	70.00	70.00	-4.4	27,311	-0.02%
2019/01/29	12.2	69.95	0	0.00	69.90	12.2	27,329	0.04%
2019/01/28	0	0.00	4	70.80	70.80	-4	27,288	-0.01%
2019/01/25	1	70.60	0	0.00	70.70	1	27,511	0.00%
2019/01/24	3.1	69.81	1	69.80	70.00	2.1	27,455	0.01%
2019/01/23	5.3	69.82	0	0.00	69.70	5.3	27,740	0.02%
2019/01/22	3	70.53	1	70.70	70.70	2	27,933	0.01%
2019/01/21	4.1	71.07	8.5	71.15	71.20	-4.4	28,393	-0.02%
2019/01/18	3.2	70.66	1	70.50	70.80	2.2	29,728	0.01%
2019/01/17	0	0.00	2	70.30	70.40	-2	30,927	-0.01%
2019/01/16	4	69.98	5.2	70.30	70.20	-1.2	31,610	0.00%
2019/01/15	1	70.00	27	70.19	70.30	-26	31,959	-0.08%
2019/01/14	13	68.85	5	68.96	68.70	8	32,168	0.02%
2019/01/11	2.1	69.84	4	69.63	69.40	-1.9	33,547	-0.01%
2019/01/10	5.3	69.14	1	69.20	69.30	4.3	33,515	0.01%
2019/01/09	1	69.80	2.6	69.95	69.90	-1.7	33,515	-0.01%
2019/01/08	18	68.67	6	69.03	68.60	12	33,510	0.04%
2019/01/07	5.2	69.15	25	68.99	69.30	-19.8	33,710	-0.06%
2019/01/04	37.7	67.44	22	67.36	67.60	15.7	33,606	0.05%
2019/01/03	22.2	68.94	3.3	69.02	68.90	18.9	33,646	0.06%
2019/01/02	3	69.97	2	70.00	70.10	1	33,501	0.00%
2018/12/28	3	70.80	1.1	70.98	70.80	1.9	33,856	0.01%
2018/12/27	1	71.40	3.5	71.34	70.80	-2.5	34,100	-0.01%
2018/12/26	0	0.00	0.4	70.30	70.20	-0.4	34,354	0.00%
2018/12/25	6	70.40	2	70.40	70.70	4	34,538	0.01%
2018/12/24	5.7	71.08	12	71.10	71.40	-6.3	35,126	-0.02%
2018/12/22	6	70.90	9	71.00	70.90	-3	35,373	-0.01%
2018/12/21	7.6	70.69	2	70.65	71.40	5.6	35,779	0.02%
2018/12/20	7.4	71.51	33	71.81	71.50	-25.6	35,804	-0.07%
2018/12/19	0.3	71.60	9.2	71.31	71.80	-8.9	35,643	-0.02%
2018/12/18	5.4	70.40	18.4	70.69	70.80	-13	35,873	-0.04%
2018/12/17	4	71.52	7.4	71.77	71.10	-3.4	36,093	-0.01%
2018/12/14	18.2	71.50	3	71.60	71.50	15.2	36,528	0.04%
2018/12/13	6.3	71.96	55.5	72.36	73.00	-49.2	36,813	-0.13%
2018/12/12	9	70.67	41	70.68	71.20	-32	37,341	-0.09%
2018/12/11	10.2	68.61	5.9	68.60	68.40	4.3	37,568	0.01%
2018/12/10	48	67.89	2	68.00	67.70	46	37,759	0.12%
2018/12/07	11	69.33	2	69.50	69.10	9	37,568	0.02%
2018/12/06	48.6	69.64	12	69.23	69.00	36.6	37,365	0.10%
2018/12/05	15	71.76	2	72.15	71.60	13	36,597	0.04%
2018/12/04	4.2	73.55	5	73.60	73.40	-0.8	36,922	0.00%
2018/12/03	6.5	73.89	50.2	73.63	74.00	-43.7	36,977	-0.12%
2018/11/30	25.4	72.14	18	73.41	71.90	7.4	36,598	0.02%
2018/11/29	113.1	73.26	11	73.74	72.40	102.1	35,692	0.29%	大買/鉅額交易
2018/11/28	33.6	72.35	66	71.99	73.10	-32.4	35,289	-0.09%
2018/11/27	7.4	70.42	0	0.00	70.70	7.4	34,839	0.02%
2018/11/26	11.5	71.08	16.9	71.46	71.00	-5.4	34,800	-0.02%
2018/11/23	0	0.00	17	70.06	70.00	-17	34,663	-0.05%
2018/11/22	52.1	69.75	16.7	69.74	69.50	35.4	34,653	0.10%
2018/11/21	15.2	69.25	19.6	69.93	70.60	-4.4	34,466	-0.01%
2018/11/20	54	71.70	8	71.14	71.00	46	34,147	0.13%
2018/11/19	12.4	73.28	1	73.40	73.40	11.4	33,901	0.03%
2018/11/16	2	74.45	1.2	74.25	74.30	0.8	34,199	0.00%
2018/11/15	19	73.02	30.2	73.68	74.50	-11.2	35,037	-0.03%
2018/11/14	12.6	73.86	0.8	73.80	73.30	11.8	34,998	0.03%
2018/11/13	14	74.30	10	74.37	74.40	4	34,972	0.01%
2018/11/12	5.8	76.13	15.4	76.42	76.20	-9.6	34,899	-0.03%
2018/11/09	16	75.94	0	0.00	76.10	16	35,101	0.05%
2018/11/08	25.3	77.27	35	76.89	76.60	-9.7	35,138	-0.03%
2018/11/06	2	77.90	1.4	78.63	77.30	0.6	35,016	0.00%
2018/11/05	3.4	79.97	7	80.14	80.00	-3.7	35,081	-0.01%
2018/11/02	2.3	79.88	22.2	79.98	81.00	-19.8	35,222	-0.06%
2018/11/01	16.2	79.41	37.4	79.62	79.90	-21.2	35,105	-0.06%
2018/10/31	12.2	78.30	32.4	78.31	78.80	-20.2	35,267	-0.06%
2018/10/30	10.6	76.00	19.2	75.93	76.40	-8.6	35,030	-0.02%
2018/10/29	35.7	76.51	26	76.53	75.50	9.7	35,063	0.03%
2018/10/26	66.9	77.01	59.9	77.54	76.20	7	35,074	0.02%
2018/10/17	69	69.67	62	70.43	68.10	7	34,592	0.02%
2018/10/16	55.5	70.15	17.2	70.04	70.40	38.3	33,758	0.11%
2018/10/15	11.1	70.60	29	70.89	70.50	-17.9	33,489	-0.05%
2018/10/12	42	70.60	32	71.02	71.90	10	33,508	0.03%
2018/10/11	141.3	70.56	57	70.78	70.10	84.3	33,512	0.25%	大買/
2018/10/09	6.1	75.52	11	75.68	75.30	-4.9	32,293	-0.02%
2018/10/08	21	75.52	31	75.50	75.50	-10	32,342	-0.03%
2018/10/05	12.2	75.84	4.1	75.66	75.60	8.1	32,631	0.02%
2018/10/04	18.8	76.70	4	76.33	76.20	14.8	32,542	0.05%
2018/10/03	14	77.82	4	77.78	77.80	10	32,668	0.03%
2018/10/02	31	79.03	6	79.03	78.10	25	32,896	0.08%
2018/10/01	35	79.92	28	79.93	79.90	7	32,641	0.02%
2018/09/28	36.5	79.30	28.7	78.85	79.20	7.8	32,840	0.02%
2018/09/27	32.6	77.96	9	78.02	78.70	23.6	32,499	0.07%
2018/09/26	26.1	77.42	29	77.12	77.30	-2.9	32,279	-0.01%
2018/09/25	2	75.85	16	75.94	76.10	-14	32,142	-0.04%
2018/09/21	18.2	75.38	1	75.80	75.80	17.2	32,370	0.05%
2018/09/20	14.3	75.51	26	75.58	75.60	-11.8	32,265	-0.04%
2018/09/19	15.1	76.20	0	0.00	76.40	15.1	32,294	0.05%
2018/09/18	10.3	76.23	3	76.27	75.80	7.3	32,335	0.02%
2018/09/17	2	77.70	1	77.80	77.80	1	32,456	0.00%
2018/09/14	13	77.42	17	77.51	77.90	-4	32,799	-0.01%
2018/09/13	33.2	76.19	9	76.06	76.00	24.2	32,828	0.07%
2018/09/12	34	77.44	22	77.19	77.00	12	32,740	0.04%
2018/09/11	37	76.79	29	76.91	77.70	8	32,803	0.02%
2018/09/10	49.2	75.72	67	75.55	75.10	-17.9	33,096	-0.05%
2018/09/07	65	78.02	33	78.16	77.70	32	32,715	0.10%
2018/09/06	59	79.43	32	79.40	79.30	27	32,743	0.08%
2018/09/05	6	80.15	66	80.31	80.10	-60	32,558	-0.18%
2018/09/04	9.1	80.26	18	80.18	80.10	-8.9	32,939	-0.03%
2018/09/03	46.2	80.25	1.5	80.33	80.10	44.7	33,317	0.13%
2018/08/31	13	80.47	12	80.70	80.50	1	34,592	0.00%
2018/08/30	5.3	81.00	6	81.48	80.90	-0.8	35,372	0.00%
2018/08/29	4.1	81.23	11.5	81.32	81.40	-7.4	35,704	-0.02%
2018/08/28	8.2	81.18	16.2	81.18	81.20	-8	35,877	-0.02%
2018/08/27	9.3	80.88	0	0.00	81.00	9.3	36,077	0.03%
2018/08/24	13	80.87	2	81.10	81.10	11	36,106	0.03%
2018/08/23	16	81.26	3	81.37	81.80	13	37,143	0.03%
2018/08/22	6.3	81.53	6	81.62	81.70	0.3	37,444	0.00%
2018/08/21	51.2	81.04	1	81.00	81.00	50.2	37,825	0.13%
2018/08/20	8.1	81.20	7	81.23	81.00	1.1	38,555	0.00%
2018/08/17	5.1	81.72	5	81.50	81.10	0.1	39,047	0.00%
2018/08/16	12.2	81.33	14.2	81.39	81.20	-2	39,033	-0.01%
2018/08/15	53	80.53	40	80.66	81.10	13	38,932	0.03%
2018/08/14	78.2	81.55	16	81.87	81.30	62.2	38,576	0.16%
2018/08/13	11	84.62	34.3	84.15	83.80	-23.3	37,744	-0.06%
2018/08/10	1	85.90	28	85.86	85.90	-27	37,559	-0.07%
2018/08/09	1.1	85.46	17	85.36	85.20	-15.9	37,496	-0.04%
2018/08/08	2	84.90	18.3	84.94	85.00	-16.3	37,984	-0.04%
2018/08/07	2	84.75	16.3	84.81	84.40	-14.3	38,653	-0.04%
2018/08/06	2	84.75	20	84.56	84.60	-18	40,277	-0.04%
2018/08/03	3.2	83.43	4	83.45	83.80	-0.8	40,685	0.00%
2018/08/02	14	82.96	31	83.25	82.80	-17	40,725	-0.04%
2018/08/01	3.4	83.98	2	84.05	84.10	1.4	40,747	0.00%
2018/07/31	3.3	83.71	1.8	83.85	83.80	1.5	40,718	0.00%
2018/07/30	4	83.85	22.3	84.07	84.20	-18.3	40,734	-0.04%
2018/07/27	2	83.10	14	83.46	83.20	-12	40,533	-0.03%
2018/07/26	30.2	82.56	0	0.00	83.50	30.2	40,985	0.07%
2018/07/25	13.3	82.82	3	82.80	82.70	10.3	41,156	0.03%
2018/07/24	20.5	85.38	54	85.42	85.20	-33.5	41,023	-0.08%
2018/07/23	3	85.13	50.4	85.50	85.50	-47.4	40,405	-0.12%
2018/07/20	51.4	85.49	36.5	84.99	85.30	14.9	40,448	0.04%
2018/07/19	14	84.91	23.2	84.99	85.20	-9.2	40,634	-0.02%
2018/07/18	6.1	83.97	20	84.06	84.10	-13.9	41,177	-0.03%
2018/07/17	3	82.90	26	82.71	82.90	-23	41,148	-0.06%
2018/07/16	12	83.05	6	83.07	82.80	6	41,273	0.01%
2018/07/13	1	81.70	24	82.50	82.90	-23	42,018	-0.05%
2018/07/12	13	81.31	2	81.30	81.20	11	42,639	0.03%
2018/07/11	10	81.34	11	81.46	81.60	-1	42,885	0.00%
2018/07/10	9	80.54	11	80.46	80.50	-2	42,680	0.00%
2018/07/09	30	81.01	7.4	81.19	80.80	22.6	42,584	0.05%
2018/07/06	25.5	80.54	22	80.66	80.50	3.5	42,830	0.01%
2018/07/05	10	81.12	6	81.30	81.20	4	42,840	0.01%
2018/07/04	4	81.60	14	81.28	81.60	-10	43,143	-0.02%
2018/07/03	8.6	80.98	2	80.85	80.70	6.6	43,802	0.02%
2018/07/02	21.8	81.72	17	82.39	81.00	4.8	44,386	0.01%
2018/06/29	29.2	81.50	44	82.24	83.20	-14.8	44,722	-0.03%
2018/06/28	44	80.74	14	80.88	80.50	30	46,328	0.06%
2018/06/27	33	81.10	2	81.00	80.90	31	46,430	0.07%
2018/06/26	48.5	80.74	13	80.91	81.00	35.5	46,386	0.08%
2018/06/25	28	81.73	6	81.98	81.50	22	46,072	0.05%
2018/06/22	13	82.12	11	82.10	82.30	2	45,973	0.00%
2018/06/21	19.1	82.91	12	83.00	82.70	7.1	45,954	0.02%
2018/06/20	17	82.65	24	82.30	83.00	-7	46,402	-0.02%
2018/06/19	42.5	83.30	13.4	83.21	83.00	29.1	46,024	0.06%
2018/06/15	27.2	84.80	3	84.93	85.00	24.2	45,391	0.05%
2018/06/14	92.7	86.06	101	85.80	85.50	-8.3	44,934	-0.02%	大賣/
2018/06/13	30	87.61	15	87.91	87.80	15	44,377	0.03%
2018/06/12	29	87.49	19	87.76	87.70	10	45,087	0.02%
2018/06/11	6	87.72	14	87.59	87.40	-8	45,024	-0.02%
2018/06/08	89	90.29	58	89.39	88.30	31	45,184	0.07%
2018/06/07	27	90.53	55	89.97	91.20	-28	44,916	-0.06%
2018/06/06	2.1	89.00	27	88.80	89.10	-25	44,888	-0.06%
2018/06/05	3	87.83	8	87.93	88.10	-5	45,553	-0.01%
2018/06/04	7	87.67	15	87.78	87.80	-8	45,573	-0.02%
2018/06/01	6.1	86.44	39	86.52	86.60	-32.9	45,724	-0.07%
2018/05/31	33	87.37	15	87.15	85.70	18	45,907	0.04%
2018/05/30	43	87.06	27	87.82	87.40	16	45,020	0.04%
2018/05/29	17.7	87.86	15	88.05	87.60	2.7	44,829	0.01%
2018/05/28	34	88.65	83.8	88.52	88.80	-49.8	44,821	-0.11%
2018/05/25	18	85.01	30	86.10	86.50	-12	44,419	-0.03%
2018/05/24	3	84.23	15	84.13	84.10	-12	44,188	-0.03%
2018/05/23	12.6	83.80	29.2	84.06	83.60	-16.6	44,702	-0.04%
2018/05/22	2.2	84.06	11	84.20	84.00	-8.9	45,124	-0.02%
2018/05/21	15.2	84.82	19	85.31	85.00	-3.8	45,700	-0.01%
2018/05/18	28	84.38	8	84.31	83.90	20	46,339	0.04%
2018/05/17	10.1	85.00	5	85.12	84.20	5.1	47,022	0.01%
2018/05/16	26.6	85.01	15.1	84.81	84.60	11.6	47,215	0.02%
2018/05/15	72	87.02	51	87.77	86.00	21	47,488	0.04%
2018/05/14	81.8	88.59	146.1	88.99	89.00	-64.3	48,662	-0.13%	大賣/
2018/05/11	23	84.03	57	84.57	85.00	-34	47,388	-0.07%
2018/05/10	2	82.55	17	82.59	82.90	-15	47,391	-0.03%
2018/05/09	8	82.11	3.3	82.49	81.80	4.7	47,644	0.01%
2018/05/08	11	81.73	5	82.18	82.60	6	48,053	0.01%
2018/05/07	5	81.34	11	81.05	81.60	-6	48,209	-0.01%
2018/05/04	27.1	80.58	15	80.60	80.40	12.1	48,519	0.02%
2018/05/03	47	80.38	2	80.50	80.10	45	48,855	0.09%
2018/05/02	34	82.52	14.1	82.58	81.80	19.9	48,950	0.04%
2018/04/30	12	82.76	13	82.58	82.90	-1	49,029	0.00%
2018/04/27	4	81.18	10	81.12	81.50	-6	49,363	-0.01%
2018/04/26	18	80.91	10	81.29	80.60	8	49,915	0.02%
2018/04/25	52	80.04	40	80.03	80.40	12	50,957	0.02%
2018/04/24	51	81.22	24	80.79	80.60	27	51,057	0.05%
2018/04/23	46	83.16	21.6	83.11	83.00	24.4	50,484	0.05%
2018/04/20	56.1	84.12	15	83.93	84.00	41.1	50,371	0.08%
2018/04/19	37.1	83.89	37	83.65	85.00	0.1	50,547	0.00%
2018/04/18	90	85.23	29	85.30	84.80	61	50,204	0.12%
2018/04/17	22.1	86.68	1.1	86.89	86.50	21	50,087	0.04%
2018/04/16	38.2	87.22	11	87.04	87.60	27.2	50,333	0.05%
2018/04/13	6	87.08	5	87.00	87.00	1	50,506	0.00%
2018/04/12	43.1	86.96	12.3	87.24	86.80	30.8	50,851	0.06%
2018/04/11	15	87.79	13	88.34	87.30	2	51,181	0.00%
2018/04/10	22	87.10	42.3	87.17	87.00	-20.3	51,411	-0.04%
2018/04/09	12.2	87.12	16	87.87	87.40	-3.8	51,757	-0.01%
2018/04/03	36.1	87.20	8	87.19	87.20	28.1	51,281	0.05%
2018/04/02	53	88.24	27.3	88.44	88.10	25.7	50,921	0.05%
2018/03/31	114	88.92	31	88.97	88.50	83	50,680	0.16%	大買/
2018/03/30	17.2	91.75	12	91.62	91.40	5.2	48,765	0.01%
2018/03/29	7	90.07	0	0.00	90.00	7	48,632	0.01%
2018/03/28	3.1	90.24	4	90.53	90.10	-0.9	48,333	0.00%
2018/03/27	17	91.08	13	91.18	91.20	4	48,237	0.01%
2018/03/26	16	89.88	9	90.03	90.20	7	48,082	0.01%
2018/03/23	76	90.96	48.9	90.76	90.40	27.1	48,202	0.06%
2018/03/22	49	93.00	10	92.93	92.80	39	48,376	0.08%
2018/03/21	53.2	92.56	6.3	92.52	92.40	46.9	48,263	0.10%
2018/03/20	15	92.59	2	92.50	92.60	13	48,615	0.03%
2018/03/19	9.2	92.79	13	92.94	92.90	-3.8	48,662	-0.01%
2018/03/16	22	93.09	5	93.10	92.80	17	48,767	0.03%
2018/03/15	24	93.51	17	93.65	93.40	7	48,424	0.01%
2018/03/14	62.2	93.69	9	93.74	93.30	53.2	48,939	0.11%
2018/03/13	34.8	95.89	49.7	95.70	95.20	-14.9	48,868	-0.03%
2018/03/12	20	93.51	42.7	93.85	94.30	-22.7	48,136	-0.05%
2018/03/09	54.1	91.29	43	91.47	91.90	11.1	48,311	0.02%
2018/03/08	33.3	89.46	13	89.49	89.40	20.3	48,434	0.04%
2018/03/07	85	89.09	29	89.79	88.50	56	48,600	0.12%
2018/03/06	20	88.18	39.2	88.23	88.20	-19.2	49,225	-0.04%
2018/03/05	45	87.32	2	87.40	87.00	43	49,994	0.09%
2018/03/02	10	87.32	6	87.28	87.80	4	49,680	0.01%
2018/03/01	14	87.91	15	87.97	87.90	-1	49,850	0.00%
2018/02/27	10.3	88.88	39	89.37	88.10	-28.7	49,752	-0.06%
2018/02/26	10	89.15	8	89.39	88.80	2	49,448	0.00%
2018/02/23	4	88.95	17	89.07	88.90	-13	49,325	-0.03%
2018/02/22	17	87.83	1	87.80	87.90	16	49,530	0.03%
2018/02/21	27.2	88.45	5	88.32	88.20	22.2	49,335	0.04%
2018/02/12	16	87.93	3	87.77	87.60	13	48,915	0.03%
2018/02/09	44	86.90	27	87.10	87.50	17	48,743	0.03%
2018/02/08	87	89.41	34	89.06	89.00	53	48,453	0.11%
2018/02/07	23	90.50	10	90.89	90.00	13	49,905	0.03%
2018/02/06	129	89.82	55.1	89.44	89.20	73.9	49,153	0.15%	大買/
2018/02/05	31	92.88	4	92.85	92.80	27	47,142	0.06%
2018/02/02	4	95.15	49	95.03	95.20	-45	47,140	-0.10%
2018/02/01	21	94.13	14	93.74	93.50	7	47,024	0.01%
2018/01/31	62	92.68	45.3	92.22	92.20	16.7	46,756	0.04%
2018/01/30	48	93.96	38	93.97	93.60	10	46,299	0.02%
2018/01/29	11	94.99	17	94.98	94.70	-6	46,043	-0.01%
2018/01/26	41	95.56	26.3	95.60	95.40	14.7	45,847	0.03%
2018/01/25	24	95.55	21	95.76	95.40	3	45,486	0.01%
2018/01/24	24.2	95.93	6	95.93	95.90	18.2	44,848	0.04%
2018/01/23	25	95.77	22.1	96.24	96.90	2.9	44,696	0.01%
2018/01/22	47	96.84	21	96.76	96.60	26	44,513	0.06%
2018/01/19	38.5	96.15	99	95.56	96.90	-60.5	43,848	-0.14%
2018/01/18	58.2	94.13	64	94.48	93.80	-5.8	42,486	-0.01%
2018/01/17	57	93.01	8.4	93.14	93.40	48.6	42,043	0.12%
2018/01/16	50	93.31	24	93.45	93.40	26	41,887	0.06%
2018/01/15	11.2	92.91	39.1	92.87	93.30	-27.9	41,766	-0.07%
2018/01/12	22	91.90	19.5	92.00	91.80	2.5	41,540	0.01%
2018/01/11	35	91.40	6	91.50	91.40	29	41,459	0.07%
2018/01/10	62	90.89	25.5	91.04	90.80	36.5	40,939	0.09%
2018/01/09	33	91.90	0	0.00	91.80	33	40,640	0.08%
2018/01/08	34	91.91	21	91.93	91.80	13	40,616	0.03%
2018/01/05	44	92.23	11	92.25	93.00	33	40,275	0.08%
2018/01/04	34	92.62	7.1	92.75	92.60	26.9	39,996	0.07%
2018/01/03	29	94.72	11	94.23	94.00	18	39,819	0.05%
2018/01/02	10	95.16	2	95.40	95.00	8	39,215	0.02%